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 )

N/A 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 30, 2020 3.080 3.340 3.080 3.290 13,700 +0.18(+5.79%)
Oct 29, 2020 3.050 3.210 3.050 3.110 12,946 -0.02(-0.64%)
Oct 28, 2020 3.180 3.227 3.020 3.130 21,818 -0.11(-3.40%)
Oct 27, 2020 3.280 3.320 3.200 3.240 7,486 +0.00(+0.00%)
Oct 26, 2020 3.430 3.430 3.200 3.240 32,013 -0.13(-3.86%)
Oct 23, 2020 3.430 3.430 3.280 3.370 23,200 +0.00(+0.00%)
Oct 22, 2020 3.310 3.450 3.270 3.370 42,400 +0.01(+0.30%)
Oct 21, 2020 3.450 3.510 3.330 3.360 25,020 +0.00(+0.00%)
Oct 20, 2020 3.400 3.487 3.300 3.360 15,443 -0.02(-0.59%)
Oct 19, 2020 3.360 3.432 3.300 3.380 33,070 -0.09(-2.59%)
Oct 16, 2020 3.730 3.730 3.380 3.470 42,600 -0.13(-3.61%)
Oct 15, 2020 3.320 3.620 3.250 3.600 70,864 +0.15(+4.35%)
Oct 14, 2020 3.340 3.570 3.340 3.450 65,203 +0.05(+1.47%)
Oct 13, 2020 3.700 3.790 3.330 3.400 103,992 -0.41(-10.76%)
Oct 12, 2020 4.330 4.330 3.700 3.810 87,809 -0.25(-6.16%)
Oct 09, 2020 4.420 4.670 3.860 4.060 777,900 -0.36(-8.14%)
Oct 08, 2020 3.260 4.920 3.250 4.420 591,677 +1.12(+33.94%)
Oct 07, 2020 3.150 3.360 3.150 3.300 16,971 +0.06(+1.85%)
Oct 06, 2020 3.340 3.477 3.170 3.240 23,263 -0.11(-3.28%)
Oct 05, 2020 3.380 3.420 3.240 3.350 34,458 +0.09(+2.76%)
Oct 02, 2020 3.160 3.390 3.127 3.260 18,400 -0.08(-2.40%)
Oct 01, 2020 3.310 3.500 3.310 3.340 21,980 +0.02(+0.60%)
Sep 30, 2020 3.440 3.450 3.289 3.320 26,478 -0.13(-3.77%)
Sep 29, 2020 3.230 3.560 3.230 3.450 122,192 +0.24(+7.48%)
Sep 28, 2020 3.290 3.465 3.210 3.210 45,777 -0.03(-0.93%)
Sep 25, 2020 3.570 3.673 3.210 3.240 59,200 -0.37(-10.25%)
Sep 24, 2020 3.600 3.690 3.410 3.610 61,177 -0.09(-2.43%)
Sep 23, 2020 3.830 3.960 3.650 3.700 70,009 +0.01(+0.27%)
Sep 22, 2020 3.560 4.080 3.560 3.690 159,569 -0.72(-16.33%)
Sep 21, 2020 4.380 4.540 4.260 4.410 63,386 -0.16(-3.50%)
Sep 18, 2020 4.500 4.750 4.500 4.570 31,800 -0.04(-0.87%)
Sep 17, 2020 4.490 4.720 4.490 4.610 19,355 +0.10(+2.22%)
Sep 16, 2020 4.800 4.920 4.510 4.510 52,344 -0.12(-2.59%)
Sep 15, 2020 4.500 4.670 4.500 4.630 28,587 +0.07(+1.54%)
Sep 14, 2020 4.530 4.730 4.420 4.560 45,493 -0.10(-2.15%)
Sep 11, 2020 4.720 4.980 4.660 4.660 127,900 +0.08(+1.75%)
Sep 10, 2020 4.740 5.000 4.570 4.580 71,151 -0.16(-3.38%)
Sep 09, 2020 5.000 5.290 4.660 4.740 43,426 -0.21(-4.24%)
Sep 08, 2020 5.100 5.426 4.690 4.950 219,171 -0.60(-10.81%)
Sep 04, 2020 5.330 5.760 5.120 5.550 288,000 +0.40(+7.77%)
Sep 03, 2020 4.880 6.990 4.795 5.150 1,171,616 +0.26(+5.32%)
Sep 02, 2020 4.560 4.954 4.300 4.890 308,877 +0.18(+3.82%)
Sep 01, 2020 4.700 4.990 4.580 4.710 124,406 -0.09(-1.87%)
Aug 31, 2020 3.960 4.970 3.960 4.800 255,383 +0.26(+5.73%)
Aug 28, 2020 3.600 5.810 3.524 4.540 2,466,200 +1.24(+37.58%)
Aug 27, 2020 3.740 4.131 3.300 3.300 259,258 -0.77(-18.92%)
Aug 26, 2020 4.400 4.730 4.010 4.070 515,769 -0.29(-6.65%)
Aug 25, 2020 3.170 5.200 3.170 4.360 3,024,834 +1.21(+38.41%)
Aug 24, 2020 1.010 3.840 1.010 3.150 1,163,191 -1.81(-36.49%)
Aug 21, 2020 5.180 5.420 4.850 4.960 99,700 -0.47(-8.66%)
Aug 20, 2020 5.500 5.600 5.210 5.430 102,980 -0.18(-3.21%)
Aug 19, 2020 5.750 5.956 5.330 5.610 38,306 -0.22(-3.77%)
Aug 18, 2020 5.800 5.980 5.350 5.830 95,793 -0.11(-1.85%)
Aug 17, 2020 6.040 6.352 5.750 5.940 83,923 -0.09(-1.49%)
Aug 14, 2020 6.590 6.590 5.970 6.030 78,400 -0.30(-4.74%)
Aug 13, 2020 6.400 6.460 6.250 6.330 59,860 -0.03(-0.47%)
Aug 12, 2020 6.820 6.826 6.300 6.360 63,998 -0.14(-2.15%)
Aug 11, 2020 6.250 7.100 6.000 6.500 120,138 -0.44(-6.34%)
Aug 10, 2020 6.550 7.100 6.530 6.940 83,400 +0.28(+4.20%)
Aug 07, 2020 6.100 6.660 6.100 6.660 27,800 +0.39(+6.22%)
Aug 06, 2020 6.180 6.523 5.990 6.270 79,837 -0.06(-0.95%)
Aug 05, 2020 6.730 6.730 6.220 6.330 56,137 -0.06(-0.94%)
Aug 04, 2020 6.000 6.490 5.960 6.390 89,624 +0.31(+5.10%)
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.