Quantcast

Historical Stock Prices

FTXD 
$22.62
*  
0.355
1.59%
Get FTXD Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading FTXD 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 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 22.68 22.71 22.62 22.62 2,673
02/15/2018 22.265 22.265 22.265 22.265 00
02/14/2018 22.265 22.265 22.265 22.265 250
02/13/2018 21.75 21.75 21.75 21.75 155
02/12/2018 21.73 21.7473 21.73 21.7473 601
02/09/2018 21.3097 21.3097 21.3097 21.3097 220
02/08/2018 22.232 22.232 22.232 22.232 00
02/07/2018 22.4353 22.4353 22.232 22.232 292
02/06/2018 20.75 21.99 20.75 21.99 8,636
02/05/2018 21.68 21.68 21.68 21.68 286
02/02/2018 22.88 22.88 22.62 22.645 701
02/01/2018 22.75 23.27 22.75 23.21 1,060
01/31/2018 23.3964 23.3964 23.3964 23.3964 00
01/30/2018 23.391 23.5329 23.391 23.3964 1,074
01/29/2018 23.93 23.93 23.7749 23.83 7,596
01/26/2018 23.6 23.63 23.55 23.63 4,538
01/25/2018 23.41 23.51 23.41 23.46 2,463
01/24/2018 23.6657 23.6657 23.3668 23.3668 1,050
01/23/2018 23.48 23.525 23.48 23.525 819
01/22/2018 23.3836 23.3836 23.3836 23.3836 2,798
01/19/2018 23.11 23.11 22.9541 23.11 4,328
01/18/2018 22.815 22.815 22.815 22.815 538
01/17/2018 22.68 22.68 22.68 22.68 910
01/16/2018 22.09 22.09 22.09 22.09 00
01/12/2018 22.09 22.09 22.09 22.09 00
01/11/2018 22.09 22.09 22.09 22.09 00
01/10/2018 22.03 22.14 21.96 22.09 3,303
01/09/2018 21.75 21.75 21.75 21.75 00
01/08/2018 21.75 21.75 21.75 21.75 00
01/05/2018 21.75 21.75 21.75 21.75 00
01/04/2018 21.66 21.75 21.66 21.75 1,559
01/03/2018 21.755 21.83 21.755 21.83 4,627
01/02/2018 21.55 21.68 21.55 21.68 908
12/29/2017 21.619 21.64 21.446 21.446 4,499
12/28/2017 21.5921 21.64 21.5921 21.64 3,218
12/27/2017 21.6321 21.65 21.6321 21.6321 1,110
12/26/2017 21.65 21.65 21.65 21.65 00
12/22/2017 21.65 21.65 21.65 21.65 304
12/21/2017 21.7286 21.7286 21.7286 21.7286 111
12/20/2017 21.8018 21.8018 21.8018 21.8018 00
12/19/2017 21.8018 21.8018 21.8018 21.8018 00
12/18/2017 21.8018 21.8018 21.8018 21.8018 282
12/15/2017 21.405 21.405 21.405 21.405 403
12/14/2017 21.3804 21.3804 21.3804 21.3804 00
12/13/2017 21.3804 21.3804 21.3804 21.3804 250
12/12/2017 21.305 21.305 21.305 21.305 00
12/11/2017 21.305 21.305 21.305 21.305 00
12/08/2017 21.305 21.305 21.305 21.305 00
12/07/2017 21.305 21.305 21.305 21.305 240
12/06/2017 21.25 21.26 21.25 21.26 1,949
12/05/2017 20.7 20.7 20.7 20.7 00
12/04/2017 20.7 20.7 20.7 20.7 00
12/01/2017 21.079 21.079 20.7 20.7 519
11/30/2017 21.07 21.239 21.07 21.08 4,129
11/29/2017 20.93 20.99 20.82 20.99 777
11/28/2017 20.6304 20.6304 20.6304 20.6304 116
11/27/2017 20.35 20.35 20.31 20.31 498
11/24/2017 20.35 20.37 20.284 20.29 1,126
11/22/2017 20.251 20.3484 20.221 20.3484 2,238
11/21/2017 20.32 20.32 20.1421 20.2 1,945
11/20/2017 20.16 20.3 20.16 20.3 3,578
11/17/2017 19.9194 19.9194 19.9194 19.9194 00
11/16/2017 19.9194 19.9194 19.9194 19.9194 150
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FTXD

Research Brokers before you trade

Want to trade FX?

Smart Portfolio