Quantcast

Historical Stock Prices

FTXN 
$18.81
*  
0.32
1.73%
Get FTXN Alerts
*Delayed - data as of Jan. 18, 2019  -  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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 18.7 18.81 18.7 18.81 6,031
01/17/2019 18.2349 18.6297 18.2349 18.49 4,532
01/16/2019 18.24 18.461 18.22 18.33 7,586
01/15/2019 18.3337 18.38 18.2501 18.3382 2,453
01/14/2019 17.92 18.3015 17.92 18.2 7,363
01/11/2019 18.16 18.2956 18.1433 18.1979 30,073
01/10/2019 18.2 18.3088 18.09 18.3088 2,676
01/09/2019 18.05 18.3599 18.03 18.245 15,614
01/08/2019 17.98 17.98 17.815 17.83 4,177
01/07/2019 17.37 17.8404 17.37 17.6701 17,480
01/04/2019 17.13 17.32 17.13 17.32 2,509
01/03/2019 16.79 16.91 16.41 16.6969 8,810
01/02/2019 16.09 16.902 16.09 16.82 4,993
12/31/2018 16.63 16.63 16.26 16.4001 40,654
12/28/2018 16.58 16.69 16.28 16.32 17,148
12/27/2018 16.12 16.61 15.9662 16.61 203,834
12/26/2018 15.67 16.42 15.36 16.42 29,404
12/24/2018 15.78 15.86 15.5614 15.61 8,427
12/21/2018 16.16 16.52 16.0001 16.06 33,253
12/20/2018 16.86 16.88 16.24 16.24 54,754
12/19/2018 17.29 17.44 16.77 16.869 30,828
12/18/2018 17.425 17.48 16.91 17.15 30,279
12/17/2018 17.82 17.99 17.45 17.54 21,210
12/14/2018 18.1701 18.1701 17.95 17.95 9,510
12/13/2018 18.53 18.719 18.3601 18.525 56,901
12/12/2018 18.7704 18.97 18.6841 18.6841 69,697
12/11/2018 18.64 18.68 18.328 18.5523 36,281
12/10/2018 18.55 18.55 18.1435 18.4205 27,936
12/07/2018 19.4 19.61 18.9328 18.9328 2,973
12/06/2018 19.24 19.24 18.65 19.05 39,210
12/04/2018 20.0759 20.0935 19.5 19.5 8,685
12/03/2018 20.21 20.21 19.9 20.043 7,522
11/30/2018 19.65 19.8165 19.62 19.75 28,707
11/29/2018 19.982 20.1279 19.87 19.9 46,270
11/28/2018 19.46 19.828 19.27 19.79 256,339
11/27/2018 19.52 19.61 19.4773 19.48 48,987
11/26/2018 19.27 19.6738 19.27 19.63 19,474
11/23/2018 19.51 19.51 19.147 19.2101 2,404
11/21/2018 19.7122 20.0679 19.6401 19.94 26,271
11/20/2018 20.24 20.24 19.3901 19.51 23,053
11/19/2018 20.36 20.5935 20.1807 20.32 10,218
11/16/2018 20.39 20.64 20.39 20.6127 4,517
11/15/2018 19.82 20.44 19.82 20.44 21,867
11/14/2018 20.53 20.53 19.88 20.0412 10,463
11/13/2018 20.5121 20.5121 19.9 20.0413 27,782
11/12/2018 20.93 21.0317 20.7537 20.7861 3,347
11/09/2018 20.7007 21.2499 20.7007 21.1836 4,715
11/08/2018 21.8858 21.8858 21.16 21.16 32,100
11/07/2018 21.9397 21.9397 21.655 21.91 6,588
11/06/2018 21.67 21.67 21.28 21.4783 6,044
11/05/2018 21.3 21.6234 21.3 21.42 10,302
11/02/2018 21.73 22.28 21.15 21.1808 36,740
11/01/2018 21.35 21.705 21.253 21.56 5,051
10/31/2018 21.39 21.6929 21.36 21.36 5,728
10/30/2018 20.37 20.9407 20.37 20.9407 84,732
10/29/2018 21.16 21.25 20.27 20.61 23,056
10/26/2018 21.02 21.2999 20.67 21.09 50,414
10/25/2018 21.43 21.5 21.13 21.23 11,918
10/24/2018 22.42 22.42 21.5176 21.5176 28,729
10/23/2018 21.79 22.16 21.65 22.16 7,239
10/22/2018 22.8 22.8 22.5001 22.744 19,136
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
*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