Quantcast

Historical Stock Prices

FTRI 
$12.8098
*  
0.05
0.39%
Get FTRI Alerts
*Delayed - data as of Apr. 20, 2018  -  Find a broker to begin trading FTRI 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

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

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2018 TO 20-APR-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.
04/20/2018 12.81 12.81 12.8098 12.8098 2,002
04/19/2018 12.92 12.92 12.859 12.8598 1,323
04/18/2018 12.8283 12.92 12.8283 12.8754 41,866
04/17/2018 12.709 12.709 12.6689 12.67 7,284
04/16/2018 12.61 12.642 12.6 12.642 2,318
04/13/2018 12.6097 12.6326 12.6 12.6082 805
04/12/2018 12.57 12.5716 12.57 12.5716 390
04/11/2018 12.5376 12.5376 12.53 12.53 1,428
04/10/2018 12.51 12.5101 12.5 12.51 3,200
04/09/2018 12.261 12.349 12.26 12.349 4,899
04/06/2018 12.45 12.471 12.36 12.36 1,030
04/05/2018 12.441 12.475 12.441 12.441 2,333
04/04/2018 12.32 12.32 12.32 12.32 00
04/03/2018 12.25 12.32 12.25 12.32 3,240
04/02/2018 12.18 12.199 12.155 12.1851 939
03/29/2018 12.34 12.34 12.33 12.33 314
03/28/2018 12.27 12.2904 12.27 12.2904 1,703
03/27/2018 12.34 12.35 12.325 12.325 459
03/26/2018 12.35 12.35 12.35 12.35 515
03/23/2018 12.26 12.27 12.26 12.27 296
03/22/2018 12.27 12.27 12.27 12.27 206
03/21/2018 12.341 12.341 12.341 12.341 00
03/20/2018 12.29 12.44 12.29 12.341 8,466
03/19/2018 12.38 12.38 12.36 12.36 647
03/16/2018 12.485 12.485 12.475 12.475 747
03/15/2018 12.421 12.43 12.421 12.43 426
03/14/2018 12.5001 12.5001 12.46 12.4806 1,134
03/13/2018 12.521 12.521 12.465 12.465 515
03/12/2018 12.555 12.57 12.55 12.57 2,589
03/09/2018 12.5093 12.5093 12.5093 12.5093 373
03/08/2018 12.4 12.5 12.4 12.485 5,725
03/07/2018 12.372 12.39 12.372 12.39 535
03/06/2018 12.53 12.54 12.5198 12.54 936
03/05/2018 12.3757 12.44 12.3757 12.44 693
03/02/2018 12.23 12.3915 12.23 12.3915 6,927
03/01/2018 12.425 12.425 12.31 12.31 759
02/28/2018 12.6597 12.6597 12.58 12.58 515
02/27/2018 12.7101 12.7101 12.61 12.61 696
02/26/2018 12.723 12.826 12.723 12.826 5,392
02/23/2018 12.59 12.705 12.59 12.705 6,077
02/22/2018 12.37 12.37 12.37 12.37 00
02/21/2018 12.489 12.51 12.361 12.37 5,479
02/20/2018 12.429 12.429 12.36 12.36 1,141
02/16/2018 12.36 12.5 12.36 12.44 2,127
02/15/2018 12.382 12.382 12.382 12.382 207
02/14/2018 12.33 12.374 12.32 12.374 653
02/13/2018 12.145 12.1798 12.135 12.175 4,182
02/12/2018 12.01 12.14 12.01 12.14 1,233
02/09/2018 11.99 11.995 11.715 11.97 1,689
02/08/2018 12.04 12.075 11.9725 11.9725 2,258
02/07/2018 12.26 12.4008 12.24 12.29 7,337
02/06/2018 12.05 12.399 12.05 12.399 5,802
02/05/2018 12.56 12.63 12.082 12.24 16,808
02/02/2018 12.9 12.9 12.6759 12.6759 5,256
02/01/2018 13 13.06 12.99 13.06 1,919
01/31/2018 12.97 12.97 12.97 12.97 00
01/30/2018 12.995 13 12.9614 12.97 647
01/29/2018 13.08 13.14 13.08 13.14 2,441
01/26/2018 13.1492 13.1492 13.1351 13.14 763
01/25/2018 13.1162 13.1162 13.1162 13.1162 00
01/24/2018 13.045 13.1162 13.045 13.1162 786
01/23/2018 13.045 13.06 13.045 13.06 1,452
01/22/2018 13.07 13.07 13.029 13.03 1,234
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FTRI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio