Quantcast
FTR

Historical Stock Prices

$4.71
*  
0.21
4.27%
Get FTR Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading FTR now
Exchange:NASDAQ
Industry: Public Utilities
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 20-APR-2018 TO 20-JUL-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.
07/20/2018 4.94 4.94 4.69 4.71 4,341,413
07/19/2018 5.07 5.11 4.91 4.92 3,475,374
07/18/2018 5 5.2 4.9999 5.07 3,249,931
07/17/2018 4.98 5.17 4.98 4.99 2,237,845
07/16/2018 5.07 5.17 4.97 4.97 2,702,426
07/13/2018 5.12 5.17 5.05 5.06 2,200,151
07/12/2018 5.23 5.34 5.11 5.12 2,571,855
07/11/2018 5.37 5.45 5.19 5.23 2,597,324
07/10/2018 5.42 5.55 5.37 5.38 1,908,858
07/09/2018 5.64 5.67 5.39 5.42 2,944,020
07/06/2018 5.17 5.55 5.158 5.51 3,031,257
07/05/2018 5.08 5.22 4.9 5.2 4,239,187
07/03/2018 5 5.25 4.98 4.99 3,611,188
07/02/2018 5.32 5.34 4.92 4.95 4,386,967
06/29/2018 5.31 5.41 5.08 5.36 4,836,341
06/28/2018 5.95 6.02 5.25 5.265 10,249,000
06/27/2018 6.15 6.25 5.99 6 4,082,619
06/26/2018 6.19 6.4427 6 6.16 3,699,588
06/25/2018 6.55 6.6 6.16 6.17 4,188,034
06/22/2018 6.87 6.99 6.32 6.54 6,188,399
06/21/2018 7.31 7.31 6.67 6.7 10,908,880
06/20/2018 7.74 7.78 7.28 7.31 3,139,097
06/19/2018 7.64 7.83 7.59 7.74 1,622,466
06/18/2018 7.61 7.805 7.57 7.7 1,879,609
06/15/2018 7.77 7.78 7.53 7.63 2,938,505
06/14/2018 7.59 7.865 7.321 7.84 3,422,763
06/13/2018 7.73 8.15 7.62 7.64 3,023,684
06/12/2018 7.38 7.79 7.3787 7.77 3,089,155
06/11/2018 7.35 7.38 7.22 7.38 1,786,016
06/08/2018 7.33 7.38 7.245 7.33 1,722,864
06/07/2018 7.3 7.43 7.24 7.32 3,627,591
06/06/2018 7.73 7.7489 7.3 7.32 3,804,580
06/05/2018 7.69 7.71 7.5 7.7 2,431,875
06/04/2018 7.54 7.73 7.5 7.68 2,124,155
06/01/2018 7.42 7.53 7.3 7.49 7,905,174
05/31/2018 7.67 7.78 7.171 7.43 5,306,377
05/30/2018 7.74 7.85 7.55 7.74 3,115,043
05/29/2018 7.52 8.01 7.49 7.68 3,475,415
05/25/2018 7.76 7.8399 7.22 7.69 4,549,912
05/24/2018 8.31 8.31 7.67 7.75 5,621,688
05/23/2018 9.5 9.5 8.34 8.36 6,345,288
05/22/2018 9.65 9.87 9.495 9.52 2,035,877
05/21/2018 9.26 9.62 9.205 9.6 2,073,651
05/18/2018 9.3 9.43 9.13 9.27 1,446,168
05/17/2018 9.38 9.53 9.21 9.29 2,520,967
05/16/2018 9.32 9.515 9.21 9.38 1,511,919
05/15/2018 9.16 9.45 9.0568 9.31 2,012,127
05/14/2018 9.05 9.4 9.02 9.24 2,030,703
05/11/2018 9.16 9.51 8.9093 9.03 2,978,877
05/10/2018 9.07 9.28 8.79 9.13 3,936,410
05/09/2018 9.26 9.36 8.85 9.06 6,217,208
05/08/2018 10.54 10.6181 9.7 9.78 5,828,756
05/07/2018 11.34 11.639 10.53 10.56 4,463,676
05/04/2018 11 11.605 10.83 11.34 4,870,791
05/03/2018 10.33 11.07 10.18 11.05 8,198,198
05/02/2018 8.75 10.49 8.71 10.38 12,417,200
05/01/2018 8.3 8.41 8.1 8.15 2,169,104
04/30/2018 8.41 8.51 8.2198 8.3 1,406,879
04/27/2018 8.21 8.43 8.035 8.42 2,576,179
04/26/2018 8.49 8.5 8.1166 8.21 1,751,336
04/25/2018 8.49 8.63 8.35 8.52 2,465,721
04/24/2018 8.41 8.61 8.2 8.46 2,020,272
04/23/2018 8.27 8.35 7.88 8.33 2,135,722
04/20/2018 8.46 8.57 8.23 8.28 1,965,253
*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