• FirefoxInstall the new Firefox »
  •  Dow Down0.47% Nasdaq Down0.56%

    FXCM Inc. (FXCM)

    -NYSE
    2.14 Down 0.05(2.28%) Mar 3, 4:03PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 11, 201113.8914.2613.6314.02539,40013.00
    Jan 10, 201113.8213.9213.3513.47147,70012.49
    Jan 7, 201113.6913.6913.3313.44175,40012.47
    Jan 6, 201113.4613.4613.2513.3988,30012.42
    Jan 5, 201113.1813.5313.1313.30179,20012.34
    Jan 4, 201113.0813.1812.9813.00118,90012.06
    Jan 3, 201113.4013.5013.1513.16100,30012.21
    Dec 31, 201013.2913.3013.0513.2562,40012.29
    Dec 30, 201013.3313.4212.9713.29224,10012.33
    Dec 29, 201013.4513.7713.3013.41133,30012.44
    Dec 28, 201013.0013.5012.8013.48178,90012.50
    Dec 27, 201013.0413.1012.8412.84153,00011.91
    Dec 23, 201012.9013.0012.7512.90102,60011.96
    Dec 22, 201012.8713.1012.6712.77241,20011.84
    Dec 21, 201012.2012.7512.2012.75350,30011.83
    Dec 20, 201012.6012.7212.0512.21236,80011.32
    Dec 17, 201012.9713.0712.2312.65238,10011.73
    Dec 16, 201012.9513.0012.6512.78134,00011.85
    Dec 15, 201012.9013.1012.7012.70516,70011.78
    Dec 14, 201013.1013.4513.0013.10369,50012.15
    Dec 13, 201013.0013.2012.5413.10583,70012.15
    Dec 10, 201013.7613.8212.4213.001,912,00012.06
    Dec 9, 201014.1214.1413.7513.75437,50012.75
    Dec 8, 201014.4514.4514.0014.16191,00013.13
    Dec 7, 201014.9814.9914.3914.50376,80013.45
    Dec 6, 201014.9815.0414.5014.95517,30013.87
    Dec 3, 201014.9015.2514.3815.001,201,80013.91
    Dec 2, 201015.0015.3414.7514.858,634,40013.77
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.