Quantcast

Historical Stock Prices

FVC 
$26.22
*  
0.10
0.38%
Get FVC Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading FVC now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/24/2019 26.18 26.3192 26.18 26.22 27,650
05/23/2019 26.16 26.2 26.05 26.12 38,053
05/22/2019 26.29 26.4399 26.29 26.36 37,086
05/21/2019 26.3 26.48 26.3 26.43 62,377
05/20/2019 26.24 26.38 26.1642 26.21 53,347
05/17/2019 26.36 26.605 26.36 26.39 54,691
05/16/2019 26.5106 26.72 26.5025 26.55 315,251
05/15/2019 26.12 26.49 26.12 26.46 75,305
05/14/2019 26.19 26.3699 26.16 26.27 45,657
05/13/2019 26.24 26.345 26.014 26.02 42,482
05/10/2019 26.49 26.6706 26.3 26.64 42,208
05/09/2019 26.458 26.67 26.36 26.61 124,518
05/08/2019 26.73 26.7638 26.63 26.69 666,196
05/07/2019 26.83 26.93 26.6205 26.75 66,946
05/06/2019 27.23 27.23 26.91 27.14 47,722
05/03/2019 26.97 27.2099 26.97 27.18 71,708
05/02/2019 26.94 27.1 26.88 26.97 47,067
05/01/2019 27.26 27.26 27 27.03 232,914
04/30/2019 27.18 27.18 26.98 27.11 25,652
04/29/2019 27.02 27.21 27.02 27.17 32,893
04/26/2019 26.93 27.13 26.9273 27.07 35,059
04/25/2019 27.05 27.079 26.9267 27.079 183,774
04/24/2019 27 27.1199 27 27.058 52,503
04/23/2019 26.79 27.1099 26.79 27.03 48,506
04/22/2019 26.7 26.8339 26.7 26.78 27,691
04/18/2019 26.76 26.811 26.64 26.745 46,651
04/17/2019 27.2 27.2 26.7577 26.83 55,314
04/16/2019 27.09 27.2 27.04 27.09 63,009
04/15/2019 27.12 27.1214 27.04 27.12 48,287
04/12/2019 27.16 27.2 27.08 27.12 37,915
04/11/2019 27.2 27.2 27.09 27.14 92,430
04/10/2019 27.07 27.24 27.07 27.15 36,301
04/09/2019 27.19 27.19 27.07 27.0701 39,758
04/08/2019 27.11 27.19 27.0001 27.14 53,544
04/05/2019 27.02 27.2 27.02 27.13 71,556
04/04/2019 27.23 27.23 26.9073 27.0319 55,507
04/03/2019 27.18 27.23 27.08 27.18 45,751
04/02/2019 26.93 27.0448 26.9226 27 51,214
04/01/2019 26.85 26.98 26.85 26.95 37,074
03/29/2019 26.72 26.78 26.6502 26.73 57,224
03/28/2019 26.58 26.6074 26.4701 26.58 36,205
03/27/2019 26.62 26.6672 26.385 26.48 103,049
03/26/2019 26.74 26.7492 26.6 26.69 68,257
03/25/2019 26.52 26.6 26.4401 26.5599 49,852
03/22/2019 27 27.04 26.6001 26.66 56,611
03/21/2019 26.6766 27.0899 26.6766 27.02 44,993
03/20/2019 26.83 26.9443 26.7105 26.859 67,157
03/19/2019 26.83 26.9391 26.83 26.86 61,026
03/18/2019 26.86 26.8972 26.6901 26.7849 37,677
03/15/2019 26.7423 26.8456 26.7423 26.8136 29,452
03/14/2019 26.725 26.7413 26.64 26.66 53,485
03/13/2019 26.58 26.76 26.58 26.72 40,635
03/12/2019 26.56 26.6131 26.4601 26.5615 163,236
03/11/2019 26.18 26.4868 26.18 26.4526 52,576
03/08/2019 26 26.185 26 26.1517 37,724
03/07/2019 26.34 26.34 26.14 26.18 106,081
03/06/2019 26.55 26.55 26.3116 26.335 53,945
03/05/2019 26.48 26.61 26.47 26.61 106,816
03/04/2019 26.75 26.7718 26.4004 26.52 71,681
03/01/2019 26.68 26.8 26.63 26.7647 77,941
02/28/2019 26.71 26.71 26.61 26.63 32,434
02/27/2019 26.54 26.7199 26.5101 26.6761 54,109
02/26/2019 26.64 26.6999 26.6 26.62 61,355
02/25/2019 26.63 26.79 26.63 26.67 54,990
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio