Quantcast

Historical Stock Prices

FTXN 
$22.9037
*  
0.5763
2.45%
Get FTXN Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading FTXN 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 23.44 23.44 22.8811 22.9037 41,793
10/18/2018 23.53 23.85 23.47 23.48 95,213
10/17/2018 24.28 24.28 23.7277 23.8989 21,481
10/16/2018 24.0056 24.1809 24.0056 24.1809 6,743
10/15/2018 24.34 24.34 23.8569 23.9 4,339
10/12/2018 24.29 24.29 23.72 24.1204 17,498
10/11/2018 24.013 24.38 23.62 23.8 72,449
10/10/2018 25.33 25.33 24.527 24.527 30,335
10/09/2018 25.58 25.8125 25.5229 25.615 37,388
10/08/2018 25.4586 25.5142 25.11 25.411 24,287
10/05/2018 25.58 25.7699 25.3386 25.535 9,493
10/04/2018 26.12 26.12 25.55 25.68 22,816
10/03/2018 25.61 26 25.61 26 140,646
10/02/2018 25.26 25.48 25.14 25.42 8,650
10/01/2018 25.47 25.54 25.26 25.43 20,463
09/28/2018 25.05 25.35 25.02 25.04 19,541
09/27/2018 25.38 25.38 25.07 25.07 6,067
09/26/2018 25.3 25.3 24.99 25.02 14,416
09/25/2018 25.32 25.435 25.23 25.25 72,723
09/24/2018 25.1199 25.1199 24.8699 25.02 4,238
09/21/2018 24.26 24.5547 24.26 24.44 11,187
09/20/2018 24.41 24.41 24.22 24.27 8,771
09/19/2018 24.512 24.57 24.31 24.33 21,329
09/18/2018 24.72 24.79 24.57 24.63 12,442
09/17/2018 24.6399 24.6399 24.36 24.41 36,084
09/14/2018 24.5 24.59 24.5 24.56 31,209
09/13/2018 24.4631 24.6172 24.4631 24.5552 3,180
09/12/2018 24.75 24.8199 24.49 24.63 57,914
09/11/2018 24.29 24.59 24.29 24.49 110,321
09/10/2018 24.27 24.3899 24.111 24.1605 4,836
09/07/2018 24.12 24.23 23.9389 24.0411 107,954
09/06/2018 25.13 25.13 24.29 24.2957 2,949
09/05/2018 24.79 24.92 24.57 24.892 7,796
09/04/2018 24.98 25.1813 24.911 24.9316 8,389
08/31/2018 25.2 25.2 24.8181 24.9842 9,544
08/30/2018 25.22 25.26 24.98 25.13 3,427
08/29/2018 24.72 25.25 24.72 25.144 14,305
08/28/2018 25.04 25.04 24.6976 24.76 18,769
08/27/2018 24.9348 24.9348 24.731 24.85 8,122
08/24/2018 24.65 24.9399 24.65 24.6601 22,023
08/23/2018 24.2299 24.4299 24.1614 24.4299 4,772
08/22/2018 24.28 24.41 24.28 24.32 3,634
08/21/2018 23.92 24.0399 23.8301 23.85 156,390
08/20/2018 23.1 23.6592 23.1 23.51 65,970
08/17/2018 23.2763 23.3199 23.0649 23.1554 3,896
08/16/2018 23.13 23.3 23.1201 23.1547 137,325
08/15/2018 23.77 23.9263 22.96 23.1185 35,381
08/14/2018 24.09 24.2879 24.045 24.137 55,362
08/13/2018 24.37 24.58 23.99 23.99 22,090
08/10/2018 24.4 24.62 24.3904 24.62 3,963
08/09/2018 24.52 24.65 24.4596 24.4596 3,866
08/08/2018 24.6835 24.72 24.6104 24.69 2,834
08/07/2018 25.027 25.11 24.91 24.97 37,890
08/06/2018 24.55 24.7802 24.55 24.61 17,723
08/03/2018 24.25 24.4336 24.2124 24.4336 3,710
08/02/2018 24.3434 24.55 24.3434 24.4201 40,129
08/01/2018 25 25 24.45 24.65 6,886
07/31/2018 25.0001 25.2399 24.9501 25.14 10,818
07/30/2018 25.24 25.24 24.94 25.04 13,194
07/27/2018 24.96 24.978 24.58 24.715 42,172
07/26/2018 24.41 24.88 24.41 24.8196 107,015
07/25/2018 24.5 24.5701 24.45 24.49 10,458
07/24/2018 24.5 24.609 24.3351 24.36 3,203
07/23/2018 24.3001 24.3001 24.1673 24.2107 1,998
07/20/2018 24.3048 24.3048 24.2199 24.2448 2,239
07/19/2018 24.4 24.4 24.2701 24.3399 1,682
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FTXN

Research Brokers before you trade

Want to trade FX?

Smart Portfolio