Historical Stock Prices

FTS 
$30.18
*  
0.01
0.03%
Get FTS Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading FTS now
Exchange:NYSE
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: 3 Month, From 02-SEP-2016 TO 02-DEC-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.
12/02/2016 30.26 30.37 30.05 30.18 203,647
12/01/2016 29.85 30.27 29.51 30.19 284,228
11/30/2016 30.57 30.57 29.75 29.78 282,906
11/29/2016 30.58 30.635 30.39 30.44 184,583
11/28/2016 30.18 30.815 30.18 30.74 155,734
11/25/2016 30.19 30.34 29.93 29.96 181,366
11/23/2016 29.98 30.46 29.9 30.25 1,071,852
11/22/2016 30.24 30.37 30.13 30.17 320,645
11/21/2016 30.19 30.49 29.99 30.08 214,916
11/18/2016 29.89 30.09 29.78 29.92 133,731
11/17/2016 29.67 30.05 29.66 29.92 140,526
11/16/2016 29.97 30.07 29.5 29.57 300,821
11/15/2016 29.64 30.27 29.53 30.21 237,468
11/14/2016 29.95 30.08 29.14 29.4 283,238
11/11/2016 30.48 30.5005 29.79 29.88 347,587
11/10/2016 31.69 31.72 30.395 30.44 381,168
11/09/2016 31.8 32.09 31.59 31.77 251,904
11/08/2016 32.56 32.71 32.23 32.36 247,964
11/07/2016 32.55 32.705 32.45 32.49 392,333
11/04/2016 32.36 32.7601 32.2 32.29 404,391
11/03/2016 32.1 32.27 31.83 31.91 956,654
11/02/2016 32.41 32.62 32.14 32.14 258,827
11/01/2016 33.08 33.1 32.339 32.45 465,568
10/31/2016 32.61 32.96 32.45 32.85 338,116
10/28/2016 32.27 32.78 32.2 32.67 357,312
10/27/2016 32.72 32.765 32.17 32.31 386,365
10/26/2016 32.26 32.92 32.24 32.83 762,852
10/25/2016 32.48 32.57 32.27 32.42 416,995
10/24/2016 32.08 32.51 32.06 32.14 1,311,458
10/21/2016 31.85 32.21 31.74 31.98 453,132
10/20/2016 32.51 32.71 31.98 32 820,315
10/19/2016 32.53 33.03 32.49 32.57 668,008
10/18/2016 32.83 33.03 32.26 32.27 668,315
10/17/2016 31.91 33.25 31.85 33.25 1,692,413
10/14/2016 31.03 32 31.03 31.66 1,122,821
10/13/2016 31.109 31.14 30.53 30.6414 9,773
10/12/2016 30.6069 31.2363 30.6069 31.2363 1,530
10/11/2016 30.54 30.64 30.36 30.6 18,317
10/10/2016 30.94 30.94 30.94 30.94 167
10/07/2016 30.94 30.94 30.94 30.94 760
10/06/2016 30.9987 30.9987 30.9987 30.9987 101
10/05/2016 31.15 31.1766 30.98 30.98 1,265
10/04/2016 31.54 31.54 31.01 31.01 906
10/03/2016 31.9919 31.9919 31.9919 31.9919 100
09/30/2016 32.2145 32.2145 32.2145 32.2145 826
09/29/2016 31.69 31.69 31.69 31.69 00
09/28/2016 31.69 31.69 31.69 31.69 760
09/27/2016 32.152 32.152 32.0116 32.0116 5,655
09/26/2016 32.07 32.07 31.979 31.999 376,703
09/23/2016 32.4 32.4 32.25 32.25 623
09/22/2016 32.64 32.68 32.33 32.33 1,120
09/21/2016 31.8027 31.8027 31.8027 31.8027 100
09/20/2016 31.2358 31.2358 31.2358 31.2358 00
09/19/2016 31.2358 31.2358 31.2358 31.2358 00
09/16/2016 31.201 31.2358 31.201 31.2358 5,270
09/15/2016 31.2784 31.2784 31.2784 31.2784 300
09/14/2016 30.68 31.05 30.68 30.95 24,323
09/13/2016 31 31 30.6941 30.6941 723
09/12/2016 31.4 31.5605 31.4 31.5605 23,418
09/09/2016 31.73 31.73 31.4505 31.4505 250
09/08/2016 32.303 32.303 32.1568 32.1568 346
09/07/2016 32.4418 32.4418 32.4418 32.4418 22,494
09/06/2016 32.38 32.38 32.38 32.38 172
09/02/2016 31.92 32.1 31.92 32.1 10,136
*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?