Quantcast

Historical Stock Prices

FTGC 
$19.89
*  
0.03
0.15%
Get FTGC Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading FTGC 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
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 19-JUL-2018 TO 19-OCT-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.
10/19/2018 19.96 20 19.87 19.89 42,941
10/18/2018 19.92 19.9335 19.83 19.86 132,115
10/17/2018 20.12 20.1466 20.0001 20.1 40,584
10/16/2018 20.15 20.187 20.14 20.17 95,174
10/15/2018 20.1 20.17 20.08 20.16 127,307
10/12/2018 20.04 20.04 19.92 20.01 102,241
10/11/2018 19.91 20 19.845 19.85 280,581
10/10/2018 20.21 20.21 19.93 19.93 65,753
10/09/2018 20.16 20.2341 20.11 20.23 236,955
10/08/2018 20.054 20.14 20.05 20.13 57,350
10/05/2018 20.1 20.14 20.0843 20.12 40,599
10/04/2018 20.25 20.25 20.02 20.06 99,293
10/03/2018 20.25 20.3095 20.15 20.24 139,141
10/02/2018 20.17 20.23 20.1547 20.185 43,028
10/01/2018 19.83 20.08 19.83 20.05 26,903
09/28/2018 19.75 19.92 19.75 19.84 44,425
09/27/2018 19.704 19.73 19.65 19.73 26,470
09/26/2018 19.75 19.7963 19.73 19.73 31,713
09/25/2018 19.79 19.8994 19.79 19.815 57,840
09/24/2018 19.79 19.8136 19.75 19.77 246,444
09/21/2018 19.699 19.73 19.6 19.65 64,128
09/20/2018 19.73 19.73 19.5 19.59 459,620
09/19/2018 19.46 19.5499 19.46 19.535 23,775
09/18/2018 19.38 19.45 19.36 19.43 73,377
09/17/2018 19.33 19.4129 19.29 19.29 27,309
09/14/2018 19.36 19.4275 19.29 19.29 45,548
09/13/2018 19.5661 19.5661 19.3995 19.425 30,273
09/12/2018 19.38 19.6001 19.38 19.57 71,042
09/11/2018 19.3075 19.42 19.2795 19.38 312,897
09/10/2018 19.36 19.4736 19.36 19.44 27,318
09/07/2018 19.32 19.36 19.2716 19.32 48,205
09/06/2018 19.46 19.46 19.271 19.33 87,825
09/05/2018 19.47 19.47 19.33 19.37 54,614
09/04/2018 19.44 19.4596 19.35 19.37 24,234
08/31/2018 19.52 19.5859 19.48 19.54 25,042
08/30/2018 19.67 19.67 19.44 19.46 69,478
08/29/2018 19.57 19.606 19.48 19.6 52,239
08/28/2018 19.62 19.62 19.45 19.48 350,672
08/27/2018 19.55 19.63 19.48 19.62 29,736
08/24/2018 19.6 19.6231 19.5101 19.55 71,227
08/23/2018 19.44 19.48 19.39 19.4 40,194
08/22/2018 19.55 19.58 19.48 19.53 41,311
08/21/2018 19.52 19.56 19.48 19.5 70,363
08/20/2018 19.49 19.5 19.43 19.49 45,226
08/17/2018 19.49 19.5472 19.3881 19.54 171,094
08/16/2018 19.35 19.42 19.34 19.35 30,038
08/15/2018 19.3804 19.3804 19.14 19.18 54,403
08/14/2018 19.64 19.67 19.55 19.6 65,150
08/13/2018 19.67 19.68 19.4596 19.58 27,890
08/10/2018 19.85 19.93 19.71 19.74 69,459
08/09/2018 19.97 19.98 19.86 19.88 367,877
08/08/2018 20 20 19.8501 19.93 80,392
08/07/2018 20.07 20.09 19.99 19.99 449,153
08/06/2018 19.95 19.99 19.93 19.96 382,999
08/03/2018 19.86 19.964 19.85 19.95 182,584
08/02/2018 19.77 19.88 19.7434 19.84 115,460
08/01/2018 19.88 19.8897 19.76 19.77 75,821
07/31/2018 20.08 20.1104 20.011 20.07 65,732
07/30/2018 20.05 20.1264 20.05 20.06 37,196
07/27/2018 20.04 20.089 19.97 20 42,585
07/26/2018 20.13 20.1426 20.03 20.03 33,639
07/25/2018 20.02 20.13 19.97 20.11 774,889
07/24/2018 19.89 20.01 19.86 19.91 1,152,381
07/23/2018 19.86 19.8832 19.78 19.84 39,894
07/20/2018 19.92 19.96 19.82 19.86 49,126
07/19/2018 19.72 19.76 19.65 19.76 37,230
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FTGC

Research Brokers before you trade

Want to trade FX?

Smart Portfolio