Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fts International Inc Cl A (NY: FTSI )

26.49 UNCHANGED
Last Price Updated: 8:00 PM EST, Mar 4, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 1.640 1.640 1.520 1.520 290,511 -0.13(-7.88%)
Oct 30, 2019 1.710 1.710 1.530 1.650 834,528 -0.05(-2.94%)
Oct 29, 2019 1.590 1.730 1.580 1.700 607,981 +0.07(+4.29%)
Oct 28, 2019 1.680 1.730 1.610 1.630 259,920 -0.01(-0.61%)
Oct 25, 2019 1.550 1.781 1.540 1.640 704,600 +0.09(+5.81%)
Oct 24, 2019 1.610 1.670 1.530 1.550 430,582 -0.04(-2.52%)
Oct 23, 2019 1.550 1.630 1.540 1.590 666,718 +0.02(+1.27%)
Oct 22, 2019 1.580 1.730 1.550 1.570 545,974 -0.01(-0.63%)
Oct 21, 2019 1.520 1.630 1.510 1.580 644,312 +0.07(+4.64%)
Oct 18, 2019 1.570 1.617 1.490 1.510 333,400 -0.07(-4.43%)
Oct 17, 2019 1.670 1.682 1.570 1.580 448,519 -0.08(-4.82%)
Oct 16, 2019 1.770 1.830 1.650 1.660 791,923 -0.12(-6.74%)
Oct 15, 2019 1.790 1.890 1.760 1.780 727,712 -0.01(-0.56%)
Oct 14, 2019 1.740 1.830 1.680 1.790 719,187 +0.03(+1.70%)
Oct 11, 2019 1.780 1.950 1.750 1.760 831,000 +0.02(+1.15%)
Oct 10, 2019 1.970 1.970 1.730 1.740 893,762 -0.16(-8.42%)
Oct 09, 2019 1.860 1.950 1.860 1.900 553,636 +0.04(+2.15%)
Oct 08, 2019 1.930 1.945 1.815 1.860 888,119 -0.16(-7.92%)
Oct 07, 2019 2.000 2.120 1.980 2.020 403,853 +0.00(+0.00%)
Oct 04, 2019 2.030 2.060 1.930 2.020 335,500 -0.02(-0.98%)
Oct 03, 2019 1.980 2.110 1.930 2.040 641,200 +0.04(+2.00%)
Oct 02, 2019 2.120 2.130 1.970 2.000 993,254 -0.16(-7.41%)
Oct 01, 2019 2.250 2.300 2.080 2.160 540,438 -0.08(-3.57%)
Sep 30, 2019 2.460 2.460 2.230 2.240 567,787 -0.28(-11.11%)
Sep 27, 2019 2.390 2.530 2.360 2.520 495,900 +0.06(+2.44%)
Sep 26, 2019 2.590 2.590 2.430 2.460 427,464 -0.12(-4.65%)
Sep 25, 2019 2.540 2.640 2.500 2.580 651,746 -0.01(-0.39%)
Sep 24, 2019 2.770 2.770 2.540 2.590 333,434 -0.17(-6.16%)
Sep 23, 2019 2.700 2.793 2.670 2.760 443,640 -0.02(-0.72%)
Sep 20, 2019 2.840 2.900 2.730 2.780 567,300 -0.06(-2.11%)
Sep 19, 2019 3.000 3.050 2.830 2.840 550,502 -0.13(-4.38%)
Sep 18, 2019 3.010 3.125 2.870 2.970 595,449 -0.11(-3.57%)
Sep 17, 2019 3.420 3.420 3.070 3.080 550,308 -0.37(-10.72%)
Sep 16, 2019 3.270 3.540 3.170 3.450 1,361,751 +0.43(+14.24%)
Sep 13, 2019 3.010 3.110 2.940 3.020 535,700 -0.02(-0.66%)
Sep 12, 2019 3.250 3.250 2.960 3.040 445,855 -0.45(-12.89%)
Sep 11, 2019 3.490 3.580 3.340 3.490 725,896 +0.02(+0.58%)
Sep 10, 2019 3.150 3.513 3.130 3.470 556,809 +0.35(+11.22%)
Sep 09, 2019 2.740 3.130 2.710 3.120 882,788 +0.39(+14.29%)
Sep 06, 2019 2.580 2.760 2.495 2.730 509,100 +0.14(+5.41%)
Sep 05, 2019 2.410 2.700 2.390 2.590 528,365 +0.24(+10.21%)
Sep 04, 2019 2.420 2.458 2.319 2.350 551,580 -0.02(-0.84%)
Sep 03, 2019 2.490 2.510 2.330 2.370 587,801 -0.14(-5.58%)
Aug 30, 2019 2.670 2.710 2.500 2.510 572,300 -0.13(-4.92%)
Aug 29, 2019 2.600 2.720 2.600 2.640 455,232 +0.07(+2.72%)
Aug 28, 2019 2.510 2.640 2.450 2.570 470,026 +0.06(+2.39%)
Aug 27, 2019 2.550 2.570 2.490 2.510 705,849 -0.01(-0.40%)
Aug 26, 2019 2.620 2.640 2.510 2.520 528,024 -0.08(-3.08%)
Aug 23, 2019 2.790 2.810 2.600 2.600 584,900 -0.28(-9.72%)
Aug 22, 2019 3.040 3.050 2.880 2.880 381,217 -0.12(-4.00%)
Aug 21, 2019 3.160 3.160 2.950 3.000 384,004 -0.09(-2.91%)
Aug 20, 2019 3.160 3.290 3.090 3.090 864,616 -0.17(-5.21%)
Aug 19, 2019 3.270 3.373 3.210 3.260 763,787 +0.06(+1.87%)
Aug 16, 2019 3.090 3.300 3.070 3.200 707,200 +0.12(+3.90%)
Aug 15, 2019 2.910 3.090 2.790 3.080 1,012,252 +0.14(+4.76%)
Aug 14, 2019 2.830 2.955 2.720 2.940 658,030 -0.02(-0.68%)
Aug 13, 2019 2.810 3.090 2.810 2.960 1,163,463 +0.11(+3.86%)
Aug 12, 2019 2.840 2.880 2.710 2.850 401,475 -0.02(-0.70%)
Aug 09, 2019 3.150 3.150 2.850 2.870 834,200 -0.27(-8.60%)
Aug 08, 2019 3.060 3.160 2.990 3.140 679,046 +0.16(+5.37%)
Aug 07, 2019 2.810 3.030 2.780 2.980 1,333,044 +0.05(+1.71%)
Aug 06, 2019 3.060 3.100 2.870 2.930 893,057 -0.10(-3.30%)
Aug 05, 2019 2.920 3.175 2.920 3.030 1,113,290 -0.17(-5.31%)
Aug 02, 2019 3.230 3.330 3.000 3.200 1,029,900 -0.02(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.