Quantcast

Historical Stock Prices

FTSM 
$59.985
*  
0.005
0.01%
Get FTSM Alerts
*Delayed - data as of May 25, 2018  -  Find a broker to begin trading FTSM 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 25-FEB-2018 TO 25-MAY-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.
05/25/2018 59.98 59.99 59.97 59.985 261,705
05/24/2018 59.96 59.98 59.95 59.98 279,683
05/23/2018 59.97 59.98 59.96 59.975 337,762
05/22/2018 59.97 59.98 59.95 59.97 426,570
05/21/2018 60.06 60.07 60.03 60.06 943,356
05/18/2018 60.04 60.06 60.03 60.05 442,539
05/17/2018 60.04 60.06 60.04 60.06 385,288
05/16/2018 60.04 60.0679 60.04 60.06 501,227
05/15/2018 60.05 60.05 60.03 60.05 270,031
05/14/2018 60.04 60.07 60.03 60.0382 1,455,604
05/11/2018 60.03 60.04 60.02 60.03 343,872
05/10/2018 60.03 60.03 60.01 60.03 371,375
05/09/2018 60.03 60.03 60 60.02 437,075
05/08/2018 60.01 60.02 60 60.02 1,298,910
05/07/2018 60.01 60.02 60 60.01 481,408
05/04/2018 60.02 60.02 60 60.01 200,387
05/03/2018 60.01 60.02 60 60.01 625,231
05/02/2018 60.01 60.02 60.005 60.01 829,106
05/01/2018 60 60.01 59.98 60.01 1,022,943
04/30/2018 59.98 60 59.971 60 446,510
04/27/2018 59.97 59.99 59.96 59.98 383,109
04/26/2018 59.98 59.99 59.96 59.971 437,218
04/25/2018 59.98 59.99 59.94 59.98 987,639
04/24/2018 59.96 59.98 59.96 59.97 409,632
04/23/2018 59.96 59.97 59.95 59.96 426,829
04/20/2018 59.96 59.96 59.94 59.95 693,374
04/19/2018 60.05 60.05 60.03 60.04 360,864
04/18/2018 60.03 60.05 60.02 60.035 483,589
04/17/2018 60.03 60.05 60 60.04 787,686
04/16/2018 60.04 60.05 60.01 60.04 279,757
04/13/2018 60.03 60.04 60.01 60.03 269,485
04/12/2018 60.01 60.04 60.01 60.03 304,349
04/11/2018 60.02 60.03 60 60.03 562,900
04/10/2018 60.02 60.03 60 60.015 574,240
04/09/2018 60.01 60.02 59.99 60.02 685,808
04/06/2018 60 60 59.98 60 302,942
04/05/2018 59.98 60.01 59.98 59.99 630,757
04/04/2018 59.97 59.99 59.97 59.99 515,327
04/03/2018 59.99 59.99 59.96 59.99 1,080,199
04/02/2018 59.96 60 59.95 59.98 1,148,051
03/29/2018 59.96 59.98 59.94 59.96 899,527
03/28/2018 59.96 59.98 59.95 59.97 831,696
03/27/2018 59.95 59.96 59.92 59.96 464,417
03/26/2018 59.93 59.96 59.93 59.95 191,341
03/23/2018 59.93 59.96 59.92 59.94 458,357
03/22/2018 59.95 59.96 59.93 59.93 348,008
03/21/2018 60.03 60.04 60.02 60.04 427,900
03/20/2018 60.01 60.04 60.01 60.02 382,873
03/19/2018 60.01 60.03 60.01 60.01 154,923
03/16/2018 60.01 60.03 60.01 60.02 164,713
03/15/2018 60.02 60.03 60 60.025 204,434
03/14/2018 60.02 60.03 60 60.01 382,858
03/13/2018 60.03 60.03 60 60.02 188,513
03/12/2018 60.01 60.03 60.01 60.03 125,026
03/09/2018 60.01 60.02 60 60.015 138,798
03/08/2018 60.03 60.03 60 60.02 408,466
03/07/2018 60.02 60.03 60 60.02 212,407
03/06/2018 60.02 60.03 60 60.03 210,677
03/05/2018 60 60.03 59.99 60.03 185,913
03/02/2018 60.01 60.02 59.99 60.01 310,395
03/01/2018 59.99 60.0191 59.98 60.01 285,954
02/28/2018 59.98 60 59.9734 60 276,908
02/27/2018 60 60 59.96 59.99 220,659
02/26/2018 59.96 60.01 59.96 60 309,016
*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