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 (%)
Dec 31, 2018 7.000 7.130 6.690 7.110 535,000 +0.16(+2.30%)
Dec 28, 2018 6.770 7.160 6.770 6.950 530,300 +0.19(+2.81%)
Dec 27, 2018 6.590 6.880 6.500 6.760 560,433 -0.01(-0.15%)
Dec 26, 2018 6.660 6.790 5.960 6.770 848,245 +0.16(+2.42%)
Dec 24, 2018 6.480 6.800 6.480 6.610 307,100 -0.11(-1.64%)
Dec 21, 2018 7.450 7.580 6.640 6.720 1,569,100 -0.70(-9.43%)
Dec 20, 2018 6.920 7.450 6.900 7.420 1,027,804 +0.36(+5.10%)
Dec 19, 2018 8.020 8.020 6.800 7.060 2,429,830 -1.17(-14.22%)
Dec 18, 2018 8.250 8.480 8.050 8.230 713,213 -0.01(-0.12%)
Dec 17, 2018 7.800 8.520 7.780 8.240 740,449 +0.39(+4.97%)
Dec 14, 2018 7.760 7.890 7.655 7.850 502,500 -0.06(-0.76%)
Dec 13, 2018 7.860 7.990 7.520 7.910 616,895 +0.19(+2.46%)
Dec 12, 2018 7.640 7.900 7.540 7.720 572,545 +0.29(+3.90%)
Dec 11, 2018 7.630 7.920 7.250 7.430 1,416,024 +0.07(+0.95%)
Dec 10, 2018 7.670 7.870 7.160 7.360 1,150,755 -0.41(-5.28%)
Dec 07, 2018 7.860 8.530 7.740 7.770 1,066,500 +0.11(+1.44%)
Dec 06, 2018 8.350 8.650 7.530 7.660 1,361,714 -0.93(-10.83%)
Dec 04, 2018 9.730 9.770 8.550 8.590 843,500 -1.13(-11.63%)
Dec 03, 2018 10.19 10.20 9.595 9.720 560,588 -0.16(-1.62%)
Nov 30, 2018 10.17 10.34 9.750 9.880 355,100 -0.42(-4.08%)
Nov 29, 2018 10.35 10.53 10.06 10.30 261,194 -0.05(-0.48%)
Nov 28, 2018 10.48 10.67 9.890 10.35 343,700 -0.10(-0.96%)
Nov 27, 2018 9.970 10.53 9.970 10.45 472,113 +0.38(+3.77%)
Nov 26, 2018 10.25 10.43 9.890 10.07 423,686 +0.01(+0.10%)
Nov 23, 2018 10.05 10.28 9.900 10.06 253,400 -0.45(-4.28%)
Nov 21, 2018 10.51 10.51 10.51 0 -0.15(-1.41%)
Nov 20, 2018 11.17 11.54 10.50 10.66 884,631 -0.87(-7.55%)
Nov 19, 2018 11.12 11.72 11.12 11.53 215,184 +0.25(+2.22%)
Nov 16, 2018 11.30 11.42 10.98 11.28 316,400 +0.00(+0.00%)
Nov 15, 2018 10.93 11.31 10.86 11.28 261,926 +0.23(+2.08%)
Nov 14, 2018 11.28 11.29 10.87 11.05 311,466 +0.11(+1.01%)
Nov 13, 2018 11.70 12.04 10.90 10.94 528,276 -0.78(-6.66%)
Nov 12, 2018 12.85 13.07 11.64 11.72 567,134 -1.04(-8.15%)
Nov 09, 2018 12.57 12.88 12.13 12.76 480,300 -0.12(-0.93%)
Nov 08, 2018 13.36 13.61 12.79 12.88 484,023 -0.51(-3.81%)
Nov 07, 2018 13.25 13.57 12.96 13.39 521,674 +0.42(+3.24%)
Nov 06, 2018 13.57 13.65 12.70 12.97 636,008 -0.46(-3.43%)
Nov 05, 2018 13.19 13.64 13.17 13.43 662,144 +0.37(+2.83%)
Nov 02, 2018 12.53 13.21 12.45 13.06 594,700 +0.57(+4.56%)
Nov 01, 2018 12.87 13.15 12.44 12.49 1,128,477 -0.32(-2.50%)
Oct 31, 2018 11.90 12.95 11.72 12.81 1,170,627 +0.89(+7.47%)
Oct 30, 2018 10.41 12.21 10.36 11.92 1,672,834 +0.76(+6.81%)
Oct 29, 2018 11.49 11.79 11.00 11.16 440,293 -0.42(-3.63%)
Oct 26, 2018 10.98 11.98 10.91 11.58 583,600 +0.38(+3.39%)
Oct 25, 2018 11.24 11.40 10.74 11.20 475,323 +0.34(+3.13%)
Oct 24, 2018 11.59 11.59 10.83 10.86 509,910 -0.70(-6.06%)
Oct 23, 2018 11.94 11.94 11.01 11.56 896,460 -0.45(-3.75%)
Oct 22, 2018 12.52 12.59 11.89 12.01 453,508 -0.49(-3.92%)
Oct 19, 2018 12.50 12.84 12.38 12.50 353,100 -0.06(-0.48%)
Oct 18, 2018 12.86 12.93 12.37 12.56 329,079 -0.32(-2.48%)
Oct 17, 2018 12.91 13.03 12.67 12.88 244,621 -0.12(-0.92%)
Oct 16, 2018 12.64 13.09 12.52 13.00 552,543 +0.44(+3.50%)
Oct 15, 2018 12.70 13.00 12.34 12.56 458,848 +0.35(+2.87%)
Oct 12, 2018 12.19 12.43 12.00 12.21 602,800 +0.28(+2.35%)
Oct 11, 2018 11.65 12.20 11.65 11.93 432,569 -0.12(-1.00%)
Oct 10, 2018 12.67 12.78 11.99 12.05 364,746 -0.50(-3.98%)
Oct 09, 2018 12.33 12.65 12.33 12.55 502,339 +0.17(+1.37%)
Oct 08, 2018 12.25 12.43 12.06 12.38 814,408 +0.04(+0.32%)
Oct 05, 2018 12.29 12.42 12.17 12.34 613,700 +0.03(+0.24%)
Oct 04, 2018 12.15 12.90 12.15 12.31 633,111 -0.17(-1.36%)
Oct 03, 2018 12.20 12.53 11.97 12.48 449,522 +0.32(+2.63%)
Oct 02, 2018 12.11 12.40 11.95 12.16 702,567 +0.05(+0.41%)
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.