Quantcast

Historical Stock Prices

FTACU 
$10.35
*  
0.05
0.49%
Get FTACU Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading FTACU now
Exchange:NASDAQ
Industry: Finance
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 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 10.35 10.35 10.3495 10.35 2,015
04/17/2019 10.25 10.35 10.25 10.3 3,150
04/16/2019 10.3 10.3 10.3 10.3 2,100
04/15/2019 10.3 10.3 10.2391 10.3 8,500
04/12/2019 10.2906 10.2906 10.2723 10.2723 500
04/11/2019 10.25 10.25 10.25 10.25 00
04/10/2019 10.25 10.25 10.25 10.25 00
04/09/2019 10.24 10.25 10.24 10.25 10,354
04/08/2019 10.25 10.25 10.25 10.25 3,150
04/05/2019 10.246 10.26 10.24 10.24 10,500
04/04/2019 10.25 10.25 10.25 10.25 00
04/03/2019 10.25 10.25 10.131 10.25 143,813
04/02/2019 10.22 10.22 10.22 10.22 12,100
04/01/2019 10.2 10.2 10.2 10.2 6,920
03/29/2019 10.1661 10.19 10.1661 10.19 33,908
03/28/2019 10.19 10.19 10.1385 10.19 5,850
03/27/2019 10.181 10.19 10.181 10.19 1,100
03/26/2019 10.19 10.19 10.19 10.19 50,000
03/25/2019 10.18 10.18 10.18 10.18 2,800
03/22/2019 10.18 10.18 10.18 10.18 00
03/21/2019 10.16 10.18 10.14 10.18 4,018
03/20/2019 10.184 10.2 10.13 10.16 195,323
03/19/2019 10.19 10.19 10.18 10.18 780
03/18/2019 10.18 10.18 10.18 10.18 10,000
03/15/2019 10.17 10.1825 10.17 10.1811 5,723
03/14/2019 10.18 10.18 10.18 10.18 20,000
03/13/2019 10.1705 10.1705 10.1705 10.1705 264
03/12/2019 10.15 10.18 10.15 10.18 53,800
03/11/2019 10.15 10.15 10.15 10.15 00
03/08/2019 10.15 10.15 10.15 10.15 00
03/07/2019 10.12 10.18 10.11 10.15 21,900
03/06/2019 10.1799 10.1799 10.1799 10.1799 00
03/05/2019 10.1799 10.1799 10.1799 10.1799 00
03/04/2019 10.1799 10.1799 10.1799 10.1799 100
03/01/2019 10.18 10.18 10.18 10.18 7,900
02/28/2019 10.161 10.18 10.1 10.18 30,454
02/27/2019 10.14 10.18 10.14 10.18 27,802
02/26/2019 10.17 10.17 10.14 10.17 13,100
02/25/2019 10.17 10.17 10.17 10.17 10,250
02/22/2019 10.17 10.17 10.16 10.17 4,900
02/21/2019 10.16 10.18 10.14 10.18 2,400
02/20/2019 10.14 10.17 10.14 10.17 146,300
02/19/2019 10.1 10.14 10.1 10.14 1,200
02/15/2019 10.14 10.14 10.14 10.14 00
02/14/2019 10.14 10.14 10.14 10.14 00
02/13/2019 10.14 10.14 10.14 10.14 00
02/12/2019 10.04 10.14 10.04 10.14 10,200
02/11/2019 10.14 10.14 10.14 10.14 1,638
02/08/2019 10.01 10.12 10.01 10.12 2,400
02/07/2019 10.08 10.08 10.08 10.08 275,000
02/06/2019 10.05 10.05 10.05 10.05 00
02/05/2019 10.05 10.05 10.05 10.05 25,221
02/04/2019 10.05 10.05 10.05 10.05 670
02/01/2019 10.05 10.05 10.05 10.05 00
01/31/2019 10.14 10.14 10.03 10.05 701
01/30/2019 10.03 10.1 10.03 10.05 998
01/29/2019 10.05 10.09 10.031 10.05 150,700
01/28/2019 10.04 10.14 10.03 10.0501 1,900
01/25/2019 10.05 10.05 10.05 10.05 00
01/24/2019 10.03 10.12 10.021 10.05 10,900
01/23/2019 10.08 10.11 10.02 10.08 28,752
01/22/2019 10.08 10.0828 10.03 10.0828 142,326
01/18/2019 10.04 10.08 10.04 10.08 1,500
*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