Quantcast

Historical Stock Prices

FTHI 
$21
*  
0.37
1.73%
Get FTHI Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading FTHI 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 14-SEP-2018 TO 14-DEC-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.
12/14/2018 21.2757 21.2757 21 21 6,814
12/13/2018 21.486 21.49 21.37 21.37 4,351
12/12/2018 21.48 21.5952 21.4594 21.4594 6,236
12/11/2018 21.53 21.63 21.295 21.36 8,632
12/10/2018 21.22 21.33 20.94 21.25 17,531
12/07/2018 21.53 21.67 21.3001 21.37 11,284
12/06/2018 21.56 21.56 21.2 21.489 5,055
12/04/2018 22.12 22.1232 21.7 21.79 7,395
12/03/2018 22.36 22.36 22.12 22.18 8,163
11/30/2018 22.02 22.13 21.94 22 12,291
11/29/2018 21.78 22.04 21.78 22 20,347
11/28/2018 21.79 21.902 21.625 21.8897 6,025
11/27/2018 21.36 22.15 21.36 22.15 7,196
11/26/2018 21.4969 21.55 21.46 21.5372 23,525
11/23/2018 21.41 21.41 21.41 21.41 781
11/21/2018 21.57 21.57 21.4586 21.4974 7,696
11/20/2018 21.7 21.7 21.43 21.48 51,009
11/19/2018 21.95 21.9667 21.8229 21.8657 8,566
11/16/2018 22 22.04 21.91 22.04 8,918
11/15/2018 21.67 21.928 21.6317 21.928 3,105
11/14/2018 22.09 22.09 21.74 21.94 3,954
11/13/2018 22.18 22.214 22.056 22.0913 3,820
11/12/2018 22.44 22.44 22.12 22.144 5,375
11/09/2018 22.33 22.462 22.2801 22.462 6,904
11/08/2018 22.7 22.7 22.5411 22.55 7,355
11/07/2018 22.46 22.72 22.436 22.6357 6,685
11/06/2018 22.1729 22.1729 22.1729 22.1729 838
11/05/2018 22.1286 22.1286 22.0691 22.0691 1,179
11/02/2018 22.16 22.16 21.9 21.9565 4,033
11/01/2018 21.92 22.0944 21.896 22.0832 6,911
10/31/2018 21.83 22.0439 21.83 22 3,972
10/30/2018 21.42 21.64 21.42 21.64 1,164
10/29/2018 21.7473 21.7473 21.2882 21.42 166,145
10/26/2018 21.44 21.557 21.3249 21.395 5,604
10/25/2018 21.5 21.876 21.5 21.75 11,755
10/24/2018 22.062 22.062 21.6 21.6 5,149
10/23/2018 21.76 22.076 21.76 22.06 6,869
10/22/2018 22.22 22.34 22.16 22.2465 252,307
10/19/2018 22.4142 22.4524 22.2206 22.2206 5,312
10/18/2018 22.36 22.386 22.1944 22.317 2,244
10/17/2018 22.5 22.5622 22.32 22.46 23,782
10/16/2018 22.47 22.6165 22.3336 22.6065 17,774
10/15/2018 22.37 22.3877 22.1704 22.24 9,929
10/12/2018 22.54 23.16 22.07 23.16 21,367
10/11/2018 22.3 22.5599 22.02 22.37 87,008
10/10/2018 22.767 22.776 22.55 22.55 4,529
10/09/2018 22.9 23.0394 22.9 22.916 9,252
10/08/2018 22.905 23.0494 22.8669 23.0494 18,343
10/05/2018 23.055 23.09 22.8963 23.02 23,832
10/04/2018 23.3 23.3 23.0035 23.018 17,697
10/03/2018 23.25 23.33 23.238 23.3197 78,281
10/02/2018 23.1 23.2714 23.1 23.2001 22,622
10/01/2018 23.26 23.36 23.2 23.2165 31,272
09/28/2018 23.3 23.34 23.2861 23.32 5,611
09/27/2018 23.21 23.42 23.21 23.375 27,525
09/26/2018 23.4 23.4 23.3 23.33 28,450
09/25/2018 23.26 23.32 23.26 23.32 2,145
09/24/2018 23.3 23.35 23.24 23.35 7,974
09/21/2018 23.27 23.35 23.27 23.34 15,445
09/20/2018 23.2572 23.33 23.2466 23.33 10,328
09/19/2018 23.288 23.288 23.19 23.23 11,555
09/18/2018 23.31 23.32 23.24 23.3 14,915
09/17/2018 23.23 23.34 23.23 23.26 41,142
09/14/2018 23.43 23.43 23.28 23.3329 4,972
*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