Quantcast

Historical Stock Prices

FT 
$6.5
*  
0.03
0.46%
Get FT Alerts
*Delayed - data as of Nov. 16, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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.
11/16/2018 6.48 6.5251 6.48 6.5 184,663
11/15/2018 6.57 6.57 6.5 6.53 29,819
11/14/2018 6.6 6.6 6.535 6.55 45,353
11/13/2018 6.61 6.61 6.58 6.5902 94,654
11/12/2018 6.58 6.59 6.57 6.58 29,952
11/09/2018 6.61 6.61 6.57 6.59 18,156
11/08/2018 6.6 6.61 6.58 6.61 49,462
11/07/2018 6.53 6.598 6.53 6.59 77,069
11/06/2018 6.52 6.5401 6.51 6.54 30,584
11/05/2018 6.47 6.51 6.4651 6.51 52,229
11/02/2018 6.49 6.4957 6.43 6.45 33,468
11/01/2018 6.49 6.52 6.49 6.51 44,049
10/31/2018 6.54 6.54 6.45 6.5 53,177
10/30/2018 6.5 6.53 6.49 6.5 60,288
10/29/2018 6.57 6.57 6.5167 6.53 74,406
10/26/2018 6.54 6.57 6.4862 6.54 59,998
10/25/2018 6.58 6.62 6.57 6.62 47,194
10/24/2018 6.58 6.6 6.55 6.5597 82,859
10/23/2018 6.55 6.59 6.55 6.58 41,825
10/22/2018 6.64 6.6485 6.57 6.6 25,457
10/19/2018 6.56 6.64 6.56 6.61 72,895
10/18/2018 6.61 6.623 6.55 6.5836 49,875
10/17/2018 6.66 6.66 6.6 6.63 16,794
10/16/2018 6.57 6.67 6.5401 6.64 52,084
10/15/2018 6.6 6.6 6.5314 6.57 41,214
10/12/2018 6.56 6.62 6.56 6.58 34,297
10/11/2018 6.57 6.6028 6.51 6.56 59,961
10/10/2018 6.57 6.62 6.56 6.56 42,326
10/09/2018 6.62 6.64 6.6 6.63 111,282
10/08/2018 6.6 6.65 6.595 6.6 85,637
10/05/2018 6.63 6.6301 6.57 6.609 82,463
10/04/2018 6.65 6.66 6.61 6.625 50,132
10/03/2018 6.71 6.71 6.65 6.66 12,264
10/02/2018 6.67 6.7299 6.67 6.7073 52,746
10/01/2018 6.66 6.71 6.61 6.67 72,458
09/28/2018 6.62 6.6699 6.62 6.65 41,699
09/27/2018 6.67 6.67 6.62 6.63 57,022
09/26/2018 6.69 6.7073 6.6631 6.6631 19,417
09/25/2018 6.71 6.7101 6.67 6.7 54,840
09/24/2018 6.74 6.74 6.69 6.72 31,837
09/21/2018 6.7 6.73 6.7 6.73 35,126
09/20/2018 6.69 6.72 6.69 6.7 37,558
09/19/2018 6.76 6.7746 6.71 6.7255 69,452
09/18/2018 6.75 6.7799 6.75 6.77 40,560
09/17/2018 6.78 6.78 6.76 6.78 61,925
09/14/2018 6.8 6.8 6.76 6.77 57,082
09/13/2018 6.8 6.8 6.78 6.78 58,375
09/12/2018 6.78 6.8 6.77 6.785 39,854
09/11/2018 6.77 6.78 6.76 6.78 22,615
09/10/2018 6.7641 6.77 6.755 6.77 38,375
09/07/2018 6.78 6.78 6.75 6.7599 63,067
09/06/2018 6.76 6.7766 6.76 6.77 139,856
09/05/2018 6.75 6.7836 6.75 6.75 60,071
09/04/2018 6.77 6.77 6.75 6.76 27,572
08/31/2018 6.75 6.78 6.75 6.77 64,171
08/30/2018 6.77 6.7758 6.75 6.76 56,355
08/29/2018 6.78 6.81 6.78 6.8 40,622
08/28/2018 6.78 6.8 6.78 6.79 26,667
08/27/2018 6.8 6.8 6.78 6.79 58,001
08/24/2018 6.81 6.81 6.7953 6.8 35,547
08/23/2018 6.8 6.81 6.79 6.79 32,048
08/22/2018 6.81 6.8199 6.8 6.8 14,116
08/21/2018 6.8 6.83 6.79 6.82 93,033
08/20/2018 6.82 6.83 6.78 6.81 123,392
08/17/2018 6.8106 6.82 6.7866 6.81 59,195
08/16/2018 6.765 6.8 6.765 6.7891 53,119
*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