FIBERTOWER Historical Stock Price

Below is the stock price history for Fibertower FTWR. Data is recorded each day for the historical open, high, low, close and volume. The Fibertower stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Fibertower Historical Stock Price

DateOpenHighLowCloseVolume
2012-01-27 0.235 0.27 0.205 0.205 202,515
2012-01-26 0.2003 0.231 0.20 0.217 262,202
2012-01-25 0.37 0.371 0.36 0.3602 55,192
2012-01-24 0.38 0.4101 0.3473 0.4025 70,644
2012-01-23 0.40 0.40 0.3695 0.3697 19,050
2012-01-20 0.4081 0.4699 0.3882 0.395 112,390
2012-01-19 0.31 0.44 0.30 0.373 317,065
2012-01-18 0.45 0.481 0.2949 0.295 320,520
2012-01-17 0.48 0.58 0.45 0.46 334,307
2012-01-13 0.2228 0.51 0.2228 0.38 600,482
2012-01-12 0.21 0.219 0.20 0.219 4,967
2012-01-11 0.20 0.209 0.1981 0.2076 30,707
2012-01-10 0.18 0.209 0.18 0.20 4,200
2012-01-09 0.2099 0.2099 0.2085 0.2085 2,381
2012-01-06 0.2067 0.2067 0.20 0.2045 17,734
2012-01-05 0.215 0.215 0.205 0.205 33,065
2012-01-04 0.2227 0.235 0.2133 0.2288 10,200
2012-01-03 0.238 0.238 0.2299 0.2334 1,564
2011-12-30 0.23 0.245 0.2099 0.2099 4,000
2011-12-29 0.23 0.2489 0.2189 0.2348 9,521
2011-12-28 0.22 0.2287 0.2012 0.2101 37,105
2011-12-27 0.225 0.2267 0.22 0.2265 24,300
2011-12-23 0.23 0.2311 0.2215 0.2219 5,920
2011-12-22 0.23 0.23 0.22 0.2226 4,500
2011-12-21 0.2204 0.2206 0.2146 0.2171 30,700
2011-12-20 0.2352 0.2387 0.2142 0.2151 52,793
2011-12-19 0.23 0.24 0.2102 0.2173 43,226
2011-12-16 0.2064 0.2504 0.2064 0.2106 78,472
2011-12-15 0.2533 0.279 0.2533 0.265 13,939
2011-12-14 0.2797 0.2999 0.2733 0.2869 35,055

» More Fibertower Stock Price History

To see other companies like Fibertower (FTWR), view our stock market today for news, and other data.