Quantcast

Historical Stock Prices

FT 
$6.68
*  
0.02
0.3%
Get FT Alerts
*Delayed - data as of May 25, 2018  -  Find a broker to begin trading FT now
Exchange:NYSE

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 25-FEB-2018 TO 25-MAY-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.
05/25/2018 6.65 6.68 6.6401 6.68 30,997
05/24/2018 6.58 6.68 6.58 6.66 59,928
05/23/2018 6.61 6.67 6.61 6.63 46,123
05/22/2018 6.59 6.6551 6.58 6.61 61,833
05/21/2018 6.6734 6.6799 6.6221 6.63 62,532
05/18/2018 6.66 6.667 6.64 6.65 88,236
05/17/2018 6.66 6.68 6.66 6.66 41,879
05/16/2018 6.67 6.7 6.66 6.66 57,555
05/15/2018 6.68 6.69 6.6504 6.66 59,428
05/14/2018 6.66 6.71 6.66 6.68 42,738
05/11/2018 6.69 6.7 6.69 6.7 28,501
05/10/2018 6.71 6.7198 6.68 6.68 33,002
05/09/2018 6.7 6.72 6.7 6.72 35,537
05/08/2018 6.73 6.7335 6.68 6.7 88,133
05/07/2018 6.74 6.7532 6.73 6.74 23,804
05/04/2018 6.77 6.77 6.73 6.74 46,035
05/03/2018 6.75 6.75 6.72 6.75 24,310
05/02/2018 6.74 6.76 6.73 6.73 30,597
05/01/2018 6.75 6.76 6.75 6.76 28,214
04/30/2018 6.73 6.77 6.73 6.75 30,910
04/27/2018 6.72 6.75 6.72 6.74 19,019
04/26/2018 6.74 6.78 6.74 6.75 32,025
04/25/2018 6.76 6.77 6.74 6.75 25,483
04/24/2018 6.79 6.79 6.76 6.7601 35,823
04/23/2018 6.75 6.78 6.75 6.78 51,618
04/20/2018 6.77 6.7801 6.76 6.78 22,345
04/19/2018 6.8 6.8001 6.76 6.76 27,128
04/18/2018 6.819 6.85 6.81 6.81 33,713
04/17/2018 6.79 6.8 6.782 6.8 34,977
04/16/2018 6.78 6.79 6.74 6.78 60,758
04/13/2018 6.75 6.77 6.7298 6.76 32,754
04/12/2018 6.75 6.79 6.68 6.74 221,205
04/11/2018 6.74 6.78 6.74 6.76 34,442
04/10/2018 6.76 6.78 6.76 6.78 25,809
04/09/2018 6.78 6.8 6.74 6.74 54,636
04/06/2018 6.72 6.78 6.72 6.76 37,480
04/05/2018 6.725 6.77 6.71 6.76 75,845
04/04/2018 6.71 6.74 6.71 6.725 22,217
04/03/2018 6.747 6.76 6.7 6.74 69,093
04/02/2018 6.75 6.75 6.71 6.74 71,578
03/29/2018 6.73 6.8 6.72 6.76 71,184
03/28/2018 6.71 6.74 6.7 6.7 82,826
03/27/2018 6.76 6.77 6.74 6.75 65,275
03/26/2018 6.75 6.79 6.73 6.78 83,315
03/23/2018 6.74 6.8 6.71 6.74 49,584
03/22/2018 6.75 6.78 6.72 6.74 146,546
03/21/2018 6.8 6.8 6.74 6.75 70,311
03/20/2018 6.83 6.86 6.75 6.8198 75,050
03/19/2018 6.85 6.868 6.81 6.84 58,526
03/16/2018 6.87 6.9099 6.84 6.853 38,277
03/15/2018 6.87 6.87 6.81 6.85 43,930
03/14/2018 6.82 6.88 6.8158 6.86 22,613
03/13/2018 6.78 6.83 6.78 6.81 17,189
03/12/2018 6.77 6.84 6.77 6.81 75,493
03/09/2018 6.7748 6.7999 6.76 6.78 9,494
03/08/2018 6.78 6.7913 6.76 6.78 48,118
03/07/2018 6.79 6.7915 6.77 6.77 45,005
03/06/2018 6.81 6.83 6.76 6.8 73,661
03/05/2018 6.77 6.8061 6.77 6.8 19,127
03/02/2018 6.8 6.81 6.79 6.8 25,162
03/01/2018 6.81 6.84 6.8 6.8 54,739
02/28/2018 6.84 6.85 6.81 6.82 51,458
02/27/2018 6.87 6.9066 6.81 6.8117 26,594
02/26/2018 6.85 6.8711 6.85 6.87 61,539
*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?

Smart Portfolio