Historical Stock Prices

FTF 
$12.11
*  
0.06
0.5%
Get FTF Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading FTF now
Exchange:AMEX

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 12.09 12.13 12.07 12.11 98,002
01/12/2017 12.04 12.08 12.03 12.05 158,678
01/11/2017 12.04 12.07 12.03 12.04 115,983
01/10/2017 12.07 12.11 12.02 12.05 89,707
01/09/2017 12.02 12.065 12.01 12.03 103,535
01/06/2017 12.01 12.05 12 12.05 67,122
01/05/2017 11.93 12.0999 11.93 12.01 190,890
01/04/2017 12.06 12.08 12.04 12.05 97,929
01/03/2017 12.06 12.06 12.02 12.05 124,015
12/30/2016 11.98 12.06 11.98 12.04 96,587
12/29/2016 12.05 12.0741 11.937 12.02 60,309
12/28/2016 11.97 12.066 11.97 12.06 35,962
12/27/2016 11.99 12.11 11.99 12.08 46,171
12/23/2016 12.15 12.15 11.96 11.97 203,147
12/22/2016 12.07 12.17 12.07 12.17 157,235
12/21/2016 11.95 12.13 11.95 12.09 119,166
12/20/2016 11.96 11.98 11.95 11.98 23,454
12/19/2016 11.88 11.97 11.88 11.96 33,448
12/16/2016 11.88 11.99 11.86 11.86 57,865
12/15/2016 11.95 11.97 11.91 11.92 40,370
12/14/2016 11.97 12.03 11.9 11.99 64,063
12/13/2016 12.02 12.04 11.98 12 68,499
12/12/2016 11.99 12.04 11.92 12.0331 52,075
12/09/2016 11.94 11.99 11.93 11.99 20,425
12/08/2016 11.87 12 11.8168 11.97 59,841
12/07/2016 11.82 11.88 11.81 11.87 47,710
12/06/2016 11.8 11.886 11.79 11.88 49,630
12/05/2016 11.8 11.84 11.76 11.82 40,972
12/02/2016 11.72 11.83 11.72 11.79 26,131
12/01/2016 11.74 11.7883 11.7 11.75 60,718
11/30/2016 11.76 11.81 11.75 11.75 40,582
11/29/2016 11.79 11.86 11.78 11.79 38,403
11/28/2016 11.81 11.94 11.78 11.8 26,014
11/25/2016 11.87 11.95 11.87 11.89 25,894
11/23/2016 11.92 12.02 11.9 11.9016 51,802
11/22/2016 11.99 12.02 11.97 11.97 38,901
11/21/2016 11.88 11.98 11.88 11.96 49,046
11/18/2016 11.82 11.9 11.81 11.87 54,588
11/17/2016 11.78 11.88 11.78 11.85 49,287
11/16/2016 11.71 11.85 11.71 11.84 62,080
11/15/2016 11.5 11.88 11.5 11.78 64,163
11/14/2016 11.69 11.69 11.55 11.61 62,295
11/11/2016 11.78 11.8122 11.51 11.74 76,983
11/10/2016 12.01 12.029 11.86 11.893 35,885
11/09/2016 11.91 12.065 11.9 12.065 47,384
11/08/2016 11.87 12.11 11.85 12.11 49,023
11/07/2016 11.91 11.92 11.83 11.92 35,131
11/04/2016 11.81 11.866 11.81 11.81 30,587
11/03/2016 11.83 11.87 11.82 11.84 31,542
11/02/2016 11.89 12 11.83 11.84 29,822
11/01/2016 12.02 12.055 11.896 11.9299 77,796
10/31/2016 12.25 12.25 12.02 12.06 136,383
10/28/2016 12.21 12.379 12.21 12.27 42,095
10/27/2016 12.27 12.27 12.1701 12.18 55,494
10/26/2016 12.31 12.41 12.31 12.3232 69,232
10/25/2016 12.33 12.45 12.33 12.42 70,586
10/24/2016 12.24 12.42 12.24 12.37 107,470
10/21/2016 12.13 12.39 12.12 12.26 52,278
10/20/2016 12.08 12.13 12.07 12.12 65,276
10/19/2016 11.95 12.11 11.95 12.1 56,491
10/18/2016 11.9 12 11.9 12 113,692
10/17/2016 11.86 11.94 11.82 11.82 39,191
10/14/2016 11.96 11.97 11.88 11.91 62,639
10/13/2016 11.88 12 11.88 11.9 51,065
*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?