FTR

Historical Stock Prices

$5.55
*  
unch
unch
Get FTR Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading FTR now
Exchange: NASDAQ
Industry: Public Utilities
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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 5.54 5.56 5.41 5.56 17,023,820
04/28/2016 5.61 5.66 5.52 5.55 11,448,550
04/27/2016 5.62 5.695 5.54 5.63 9,896,530
04/26/2016 5.58 5.62 5.55 5.61 8,751,439
04/25/2016 5.61 5.635 5.51 5.55 7,950,225
04/22/2016 5.54 5.63 5.49 5.63 20,710,560
04/21/2016 5.63 5.71 5.52 5.55 17,443,480
04/20/2016 5.68 5.75 5.61 5.63 26,278,640
04/19/2016 5.46 5.68 5.455 5.68 16,708,640
04/18/2016 5.39 5.49 5.36 5.46 15,790,040
04/15/2016 5.36 5.42 5.34 5.41 11,075,620
04/14/2016 5.38 5.41 5.32 5.38 9,092,369
04/13/2016 5.37 5.37 5.26 5.36 24,201,620
04/12/2016 5.27 5.4 5.21 5.34 13,576,770
04/11/2016 5.25 5.3 5.18 5.24 15,855,590
04/08/2016 5.4 5.41 5.23 5.25 18,531,370
04/07/2016 5.31 5.46 5.3 5.34 37,897,600
04/06/2016 5.23 5.38 5.21 5.36 11,486,850
04/05/2016 5.4 5.4339 5.22 5.23 14,354,770
04/04/2016 5.5 5.515 5.39 5.42 13,072,750
04/01/2016 5.55 5.59 5.41 5.47 17,361,030
03/31/2016 5.66 5.72 5.59 5.59 23,379,450
03/30/2016 5.5 5.72 5.5 5.63 21,835,820
03/29/2016 5.31 5.47 5.26 5.47 9,588,396
03/28/2016 5.27 5.35 5.21 5.3 8,219,337
03/24/2016 5.21 5.28 5.07 5.27 9,462,908
03/23/2016 5.28 5.3 5.2 5.21 7,376,727
03/22/2016 5.25 5.34 5.23 5.31 7,030,569
03/21/2016 5.3 5.4 5.25 5.27 8,387,009
03/18/2016 5.25 5.36 5.25 5.28 17,264,550
03/17/2016 5.35 5.37 5.26 5.29 20,155,600
03/16/2016 5.12 5.36 5.045 5.34 16,745,180
03/15/2016 5.26 5.3 5.02 5.16 18,544,010
03/14/2016 5.29 5.39 5.25 5.34 11,925,760
03/11/2016 5.36 5.41 5.3 5.38 9,252,535
03/10/2016 5.01 5.36 4.97 5.32 26,138,480
03/09/2016 5.37 5.38 5.11 5.17 32,415,240
03/08/2016 5.76 5.77 5.52 5.65 21,154,370
03/07/2016 5.54 5.85 5.47 5.79 18,807,580
03/04/2016 5.69 5.85 5.52 5.57 27,835,290
03/03/2016 5.63 5.81 5.6 5.69 19,454,350
03/02/2016 5.48 5.68 5.43 5.63 16,976,130
03/01/2016 5.46 5.52 5.41 5.47 18,889,550
02/29/2016 5.4 5.52 5.36 5.41 29,556,520
02/26/2016 5.32 5.47 5.19 5.43 19,527,540
02/25/2016 5.35 5.38 5.13 5.31 39,810,090
02/24/2016 5.03 5.35 4.98 5.3 61,793,060
02/23/2016 4.74 5.09 4.64 5.08 52,465,840
02/22/2016 4.53 4.65 4.49 4.51 23,202,360
02/19/2016 4.54 4.545 4.37 4.44 11,799,520
02/18/2016 4.45 4.7 4.4 4.54 18,097,810
02/17/2016 4.32 4.47 4.28 4.42 13,513,670
02/16/2016 4.35 4.35 4.15 4.25 11,779,800
02/12/2016 4.2 4.29 4.06 4.24 19,893,790
02/11/2016 4.12 4.26 4.07 4.165 20,949,630
02/10/2016 4.36 4.37 4.105 4.17 18,477,940
02/09/2016 4.25 4.36 4.08 4.32 22,688,300
02/08/2016 4.63 4.66 4.21 4.32 19,108,680
02/05/2016 4.69 4.86 4.61 4.68 25,876,080
02/04/2016 4.62 4.89 4.62 4.7 26,427,820
02/03/2016 4.42 4.64 4.38 4.6 15,768,070
02/02/2016 4.51 4.54 4.34 4.35 12,799,460
02/01/2016 4.64 4.64 4.45 4.58 10,147,450
01/29/2016 4.55 4.58 4.5 4.55 12,877,550
01/28/2016 4.49 4.54 4.42 4.51 9,892,143
01/27/2016 4.41 4.51 4.35 4.45 14,044,260
01/26/2016 4.2 4.46 4.19 4.42 11,434,590
01/25/2016 4.34 4.4 4.19 4.19 13,176,420
01/22/2016 4.09 4.36 4.08 4.36 23,209,230
01/21/2016 4.01 4.1 3.9 4 29,643,510
01/20/2016 4.1 4.15 3.81 3.94 28,267,780
01/19/2016 4.28 4.32 4.16 4.18 15,665,810
01/15/2016 4.22 4.26 4.11 4.24 24,820,120
01/14/2016 4.2 4.37 3.96 4.37 23,110,990
01/13/2016 4.4 4.43 4.13 4.17 27,511,420
01/12/2016 4.56 4.57 4.37 4.38 17,137,160
01/11/2016 4.68 4.72 4.47 4.515 14,505,840
01/08/2016 4.74 4.77 4.64 4.67 13,846,380
01/07/2016 4.72 4.79 4.68 4.69 12,456,940
01/06/2016 4.66 4.78 4.64 4.76 12,373,820
01/05/2016 4.63 4.74 4.61 4.72 6,858,630
01/04/2016 4.6 4.72 4.57 4.65 9,378,186
12/31/2015 4.71 4.72 4.63 4.67 9,650,224
12/30/2015 4.79 4.82 4.65 4.66 11,902,890
12/29/2015 4.86 4.9 4.78 4.82 8,068,403
12/28/2015 4.83 4.88 4.77 4.85 8,010,071
12/24/2015 4.86 4.9 4.83 4.86 4,937,320
12/23/2015 4.69 4.86 4.68 4.85 16,936,000
12/22/2015 4.63 4.65 4.54 4.65 13,836,750
12/21/2015 4.69 4.72 4.59 4.64 12,131,670
12/18/2015 4.76 4.81 4.55 4.64 36,241,840
12/17/2015 4.73 4.89 4.73 4.79 13,894,960
12/16/2015 4.57 4.8 4.55 4.74 19,241,910
12/15/2015 4.52 4.61 4.44 4.52 18,056,590
12/14/2015 4.57 4.63 4.48 4.5 20,657,850
12/11/2015 4.71 4.78 4.55 4.57 19,041,860
12/10/2015 4.94 4.96 4.86 4.88 14,079,230
12/09/2015 4.95 5.02 4.89 4.92 12,212,670
12/08/2015 5.03 5.08 4.92 4.95 14,036,670
12/07/2015 5.08 5.09 4.98 5.06 9,141,414
12/04/2015 5.03 5.1 5.01 5.1 9,986,731
12/03/2015 5.02 5.07 4.93 5.01 10,090,870
12/02/2015 5.09 5.15 4.99 4.99 11,382,060
12/01/2015 4.99 5.1 4.9801 5.08 10,859,830
11/30/2015 5 5.02 4.95 4.99 10,483,460
11/27/2015 4.91 5 4.9 4.96 3,774,662
11/25/2015 4.89 4.92 4.86 4.9 4,933,355
11/24/2015 4.95 5.01 4.88 4.9 13,004,910
11/23/2015 4.92 5.06 4.9 4.96 11,499,070
11/20/2015 4.99 4.99 4.9 4.92 7,440,812
11/19/2015 4.89 4.96 4.86 4.96 10,563,800
11/18/2015 4.77 4.87 4.77 4.87 8,589,503
11/17/2015 4.75 4.85 4.68 4.78 10,285,580
11/16/2015 4.64 4.76 4.61 4.76 7,896,882
11/13/2015 4.69 4.76 4.62 4.64 10,815,690
11/12/2015 4.69 4.755 4.66 4.71 11,183,910
11/11/2015 4.75 4.81 4.67 4.69 9,773,585
11/10/2015 4.8 4.89 4.71 4.74 15,750,070
11/09/2015 4.66 4.87 4.635 4.84 18,814,490
11/06/2015 4.71 4.74 4.61 4.65 13,007,340
11/05/2015 4.81 4.81 4.61 4.71 25,561,090
11/04/2015 4.9 4.9 4.76 4.78 25,260,150
11/03/2015 5.01 5.04 4.8 4.81 53,459,260
11/02/2015 5.11 5.21 5.02 5.16 22,996,350
10/30/2015 5.17 5.19 5.07 5.14 10,557,770
10/29/2015 5.25 5.28 5.145 5.15 16,248,540
10/28/2015 5.22 5.35 5.21 5.28 12,663,890
10/27/2015 5.34 5.4 5.21 5.24 12,644,280
10/26/2015 5.39 5.47 5.34 5.38 16,762,050
10/23/2015 5.43 5.47 5.365 5.395 8,915,786
10/22/2015 5.34 5.44 5.3 5.42 12,066,470
10/21/2015 5.35 5.37 5.28 5.29 7,527,782
10/20/2015 5.26 5.39 5.22 5.32 11,436,590
10/19/2015 5.18 5.27 5.18 5.25 8,755,711
10/16/2015 5.35 5.37 5.09 5.22 19,776,900
10/15/2015 5.13 5.33 5.1 5.32 9,574,456
10/14/2015 5.13 5.23 5.07 5.1 11,489,180
10/13/2015 5.13 5.245 5.1 5.15 11,651,330
10/12/2015 5.2 5.205 5.05 5.11 12,827,290
10/09/2015 5.42 5.46 5.14 5.18 16,746,090
10/08/2015 5.32 5.42 5.27 5.41 12,913,170
10/07/2015 5.17 5.38 5.14 5.38 20,286,930
10/06/2015 5.13 5.2 5.1 5.12 15,796,860
10/05/2015 4.9 5.13 4.9 5.13 19,657,580
10/02/2015 4.66 4.9 4.63 4.88 21,700,390
10/01/2015 4.78 4.81 4.67 4.72 16,490,750
09/30/2015 4.81 4.82 4.7 4.75 18,204,250
09/29/2015 4.73 4.82 4.64 4.68 18,488,760
09/28/2015 4.99 5 4.72 4.73 22,493,620
09/25/2015 4.85 5.11 4.85 5 28,546,130
09/24/2015 4.81 4.88 4.77 4.83 11,393,580
09/23/2015 4.88 4.935 4.85 4.85 12,176,970
09/22/2015 4.84 4.905 4.78 4.8 22,046,580
09/21/2015 5.01 5.09 4.9 4.94 18,145,380
09/18/2015 5.16 5.2 4.98 4.99 28,588,220
09/17/2015 5.15 5.24 5.015 5.2 22,000,950
09/16/2015 5.25 5.36 5.13 5.18 26,762,100
09/15/2015 5.22 5.36 5.19 5.32 17,647,490
09/14/2015 5.31 5.32 5.11 5.22 25,521,750
09/11/2015 5.4 5.46 5.12 5.32 37,666,320
09/10/2015 5.45 5.57 5.39 5.51 27,320,480
09/09/2015 5.49 5.56 5.43 5.45 20,366,150
09/08/2015 5.49 5.49 5.32 5.44 17,845,080
09/04/2015 5.46 5.49 5.35 5.39 15,238,920
09/03/2015 5.28 5.58 5.26 5.52 35,320,860
09/02/2015 5.12 5.28 5.07 5.21 23,986,020
09/01/2015 4.98 5.07 4.92 5.04 19,133,680
08/31/2015 5.02 5.11 5 5.07 16,846,550
08/28/2015 4.9 5.11 4.87 5.08 17,162,080
08/27/2015 4.92 4.99 4.82 4.93 26,198,890
08/26/2015 4.99 5.03 4.73 4.84 31,185,910
08/25/2015 5.06 5.1 4.92 4.92 20,314,550
08/24/2015 4.96 5.09 4.57 4.91 22,451,500
08/21/2015 5.22 5.27 5.09 5.15 29,563,530
08/20/2015 5.29 5.33 5.21 5.26 21,591,480
08/19/2015 5.4 5.45 5.28 5.355 22,025,300
08/18/2015 5.61 5.61 5.41 5.42 17,277,700
08/17/2015 5.45 5.64 5.4 5.61 18,082,960
08/14/2015 5.38 5.51 5.37 5.49 15,453,060
08/13/2015 5.43 5.46 5.34 5.35 12,449,280
08/12/2015 5.28 5.44 5.21 5.42 22,775,440
08/11/2015 5.31 5.39 5.3 5.335 12,708,050
08/10/2015 5.22 5.38 5.19 5.33 24,595,430
08/07/2015 5.09 5.24 5.09 5.17 26,357,940
08/06/2015 5.1 5.15 5 5.13 20,694,890
08/05/2015 5.28 5.29 5.1 5.11 24,617,550
08/04/2015 5.21 5.26 5.13 5.25 33,957,860
08/03/2015 5.07 5.19 4.94 5.15 57,118,570
07/31/2015 4.61 4.8 4.61 4.72 32,814,240
07/30/2015 4.67 4.7 4.6 4.63 10,248,960
07/29/2015 4.61 4.69 4.53 4.68 12,442,400
07/28/2015 4.57 4.65 4.44 4.61 20,123,020
07/27/2015 4.52 4.63 4.19 4.59 25,023,750
07/24/2015 4.78 4.8 4.52 4.54 26,136,570
07/23/2015 4.78 4.82 4.75 4.77 10,211,700
07/22/2015 4.87 4.9 4.78 4.79 17,027,710
07/21/2015 5.01 5.02 4.86 4.865 24,297,520
07/20/2015 5.165 5.165 4.96 5.01 27,374,910
07/17/2015 5.03 5.31 5.02 5.14 41,795,570
07/16/2015 4.97 5.04 4.89 5.03 25,961,080
07/15/2015 4.92 4.935 4.85 4.88 17,538,030
07/14/2015 4.98 5 4.9 4.93 18,877,490
07/13/2015 4.93 5 4.9 4.98 16,254,690
07/10/2015 4.85 4.9 4.83 4.9 13,331,440
07/09/2015 4.86 4.88 4.79 4.81 24,993,290
07/08/2015 4.85 4.88 4.8 4.83 16,292,810
07/07/2015 4.92 4.93 4.8 4.88 24,315,490
07/06/2015 4.82 4.95 4.81 4.92 36,948,540
07/02/2015 4.98 4.98 4.84 4.85 18,448,790
07/01/2015 5 5 4.91 4.95 21,374,890
06/30/2015 5.02 5.02 4.93 4.95 26,999,250
06/29/2015 4.99 5.04 4.91 4.93 28,162,730
06/26/2015 5.08 5.08 5.01 5.01 23,194,430
06/25/2015 5.12 5.12 5.03 5.08 16,980,680
06/24/2015 5.1 5.12 5 5.07 20,079,450
06/23/2015 5.04 5.13 5.025 5.09 21,570,470
06/22/2015 5.03 5.06 4.97 5.02 17,723,760
06/19/2015 4.98 5.05 4.97 5.03 40,777,290
06/18/2015 5 5.02 4.98 5 16,581,510
06/17/2015 5.02 5.03 4.95 4.98 19,067,320
06/16/2015 4.97 5.02 4.93 4.97 27,937,360
06/15/2015 4.95 4.96 4.86 4.88 27,437,270
06/12/2015 4.99 5.03 4.95 4.96 21,223,940
06/11/2015 5.01 5.02 4.96 5.01 25,688,050
06/10/2015 5.05 5.05 4.94 4.98 30,977,760
06/09/2015 5.03 5.055 4.93 4.96 52,541,410
06/08/2015 5.05 5.1 4.99 5.03 63,628,100
06/05/2015 5.07 5.13 4.96 4.965 223,162,000
06/04/2015 5.36 5.36 5 5 84,965,720
06/03/2015 5.23 5.52 5.23 5.38 57,761,370
06/02/2015 5.07 5.225 5.06 5.16 31,491,640
06/01/2015 5.19 5.19 5.05 5.08 12,208,430
05/29/2015 5.18 5.2 5.03 5.15 21,994,090
05/28/2015 5.3 5.36 5.17 5.17 13,967,520
05/27/2015 5.18 5.36 5.04 5.28 39,368,170
05/26/2015 5.1 5.15 4.9 4.92 20,099,950
05/22/2015 5.34 5.39 5.14 5.16 20,577,030
05/21/2015 5.37 5.415 5.31 5.34 10,729,080
05/20/2015 5.4 5.43 5.32 5.34 12,990,770
05/19/2015 5.56 5.58 5.34 5.38 18,677,810
05/18/2015 5.65 5.68 5.54 5.56 13,695,520
05/15/2015 5.43 5.65 5.43 5.64 14,048,190
05/14/2015 5.48 5.5 5.33 5.42 18,422,860
05/13/2015 5.74 5.76 5.44 5.46 31,376,200
05/12/2015 5.8 5.84 5.68 5.7 14,082,600
05/11/2015 5.98 6 5.84 5.84 22,027,590
05/08/2015 6 6.04 5.97 6 8,201,818
05/07/2015 6.03 6.04 5.9 5.95 13,601,430
05/06/2015 6.4 6.55 5.93 5.94 39,528,570
05/05/2015 6.81 6.87 6.71 6.74 10,246,660
05/04/2015 6.9 6.9 6.81 6.87 5,395,634
05/01/2015 6.91 6.91 6.8 6.86 7,065,100
04/30/2015 6.87 6.91 6.81 6.86 8,506,667
04/29/2015 7 7.04 6.89 6.91 5,370,638
*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?