Historical Stock Prices

FTSL 
$48.67
*  
0.01
0.02%
Get FTSL Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading FTSL 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

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 48.66 48.68 48.5971 48.67 205,948
01/12/2017 48.67 48.68 48.6 48.66 191,647
01/11/2017 48.62 48.6799 48.62 48.66 319,792
01/10/2017 48.64 48.66 48.61 48.62 222,236
01/09/2017 48.6 48.66 48.59 48.64 167,423
01/06/2017 48.63 48.64 48.59 48.6 235,263
01/05/2017 48.6 48.61 48.55 48.61 399,248
01/04/2017 48.57 48.59 48.52 48.57 1,711,624
01/03/2017 48.51 48.58 48.51 48.53 1,580,116
12/30/2016 48.55 48.55 48.46 48.55 186,144
12/29/2016 48.52 48.56 48.48 48.52 426,368
12/28/2016 48.52 48.54 48.479 48.53 134,999
12/27/2016 48.46 48.52 48.4 48.48 159,249
12/23/2016 48.47 48.49 48.44 48.4838 124,154
12/22/2016 48.44 48.48 48.4203 48.47 306,853
12/21/2016 48.45 48.49 48.39 48.44 411,867
12/20/2016 48.55 48.62 48.55 48.58 221,996
12/19/2016 48.53 48.6 48.53 48.57 244,282
12/16/2016 48.56 48.57 48.5 48.55 313,743
12/15/2016 48.51 48.58 48.5075 48.55 263,212
12/14/2016 48.51 48.55 48.46 48.51 306,671
12/13/2016 48.5 48.53 48.45 48.48 233,470
12/12/2016 48.45 48.5 48.45 48.47 327,172
12/09/2016 48.46 48.4778 48.41 48.45 111,049
12/08/2016 48.44 48.47 48.41 48.45 285,315
12/07/2016 48.41 48.46 48.36 48.45 293,449
12/06/2016 48.34 48.36 48.3095 48.36 185,084
12/05/2016 48.26 48.33 48.22 48.31 232,060
12/02/2016 48.21 48.24 48.195 48.22 261,604
12/01/2016 48.21 48.26 48.16 48.23 649,472
11/30/2016 48.19 48.21 48.13 48.21 170,224
11/29/2016 48.15 48.2 48.1378 48.18 153,224
11/28/2016 48.24 48.24 48.1101 48.2 113,975
11/25/2016 48.16 48.2 48.1272 48.18 57,155
11/23/2016 48.15 48.19 48.12 48.165 130,815
11/22/2016 48.14 48.18 48.1 48.16 254,071
11/21/2016 48.21 48.29 48.17 48.27 373,052
11/18/2016 48.24 48.27 48.18 48.22 234,264
11/17/2016 48.24 48.24 48.127 48.13 247,214
11/16/2016 48.17 48.21 48.16 48.18 131,307
11/15/2016 48.1 48.2 48.01 48.19 315,734
11/14/2016 48.12 48.18 47.942 48.1 293,681
11/11/2016 48.03 48.1699 48.02 48.08 82,973
11/10/2016 48.14 48.17 48.0205 48.11 155,171
11/09/2016 48.14 48.2499 48.14 48.18 207,319
11/08/2016 48.24 48.28 48.14 48.18 35,969
11/07/2016 48.24 48.28 48.17 48.22 142,333
11/04/2016 48.29 48.325 48.24 48.29 88,170
11/03/2016 48.34 48.37 48.28 48.32 124,461
11/02/2016 48.37 48.39 48.28 48.35 170,601
11/01/2016 48.4 48.41 48.33 48.375 141,578
10/31/2016 48.39 48.43 48.3401 48.39 82,396
10/28/2016 48.4 48.45 48.34 48.38 74,528
10/27/2016 48.49 48.52 48.4 48.42 105,860
10/26/2016 48.45 48.5299 48.45 48.49 56,097
10/25/2016 48.47 48.53 48.46 48.49 78,427
10/24/2016 48.47 48.53 48.4563 48.53 61,330
10/21/2016 48.5 48.5 48.44 48.46 81,810
10/20/2016 48.55 48.63 48.55 48.58 144,002
10/19/2016 48.57 48.6 48.54 48.56 230,095
10/18/2016 48.56 48.61 48.4972 48.61 100,229
10/17/2016 48.53 48.561 48.53 48.56 45,292
10/14/2016 48.52 48.5622 48.4773 48.5301 123,774
10/13/2016 48.51 48.51 48.45 48.5 133,750
*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?