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 (%)
Mar 29, 2019 10.12 10.43 9.930 10.00 663,700 -0.31(-3.01%)
Mar 28, 2019 10.05 10.87 10.05 10.31 413,079 +0.13(+1.28%)
Mar 27, 2019 10.02 10.41 10.02 10.18 281,645 +0.09(+0.89%)
Mar 26, 2019 9.750 10.25 9.750 10.09 374,861 +0.55(+5.77%)
Mar 25, 2019 9.280 9.570 9.090 9.540 377,880 +0.18(+1.92%)
Mar 22, 2019 9.750 9.900 9.260 9.360 301,300 -0.62(-6.21%)
Mar 21, 2019 9.870 10.04 9.620 9.980 318,789 +0.03(+0.30%)
Mar 20, 2019 9.760 10.23 9.565 9.950 299,966 +0.16(+1.63%)
Mar 19, 2019 9.920 10.12 9.530 9.790 330,980 +0.03(+0.31%)
Mar 18, 2019 9.490 10.05 9.490 9.760 401,500 +0.31(+3.28%)
Mar 15, 2019 9.330 9.570 9.180 9.450 626,000 +0.11(+1.18%)
Mar 14, 2019 9.460 9.650 9.320 9.340 255,949 -0.05(-0.53%)
Mar 13, 2019 9.290 9.870 9.170 9.390 584,749 +0.20(+2.18%)
Mar 12, 2019 9.230 9.441 9.030 9.190 381,210 +0.10(+1.10%)
Mar 11, 2019 8.740 9.150 8.717 9.090 392,543 +0.39(+4.48%)
Mar 08, 2019 8.690 8.910 8.410 8.700 329,000 -0.16(-1.81%)
Mar 07, 2019 9.250 9.250 8.790 8.860 469,583 -0.19(-2.10%)
Mar 06, 2019 9.300 9.430 8.850 9.050 788,101 -0.43(-4.54%)
Mar 05, 2019 9.950 10.06 9.150 9.480 836,401 -0.41(-4.15%)
Mar 04, 2019 10.39 10.61 9.700 9.890 513,181 -0.41(-3.98%)
Mar 01, 2019 10.32 10.67 10.20 10.30 263,500 +0.01(+0.10%)
Feb 28, 2019 10.68 10.90 9.325 10.29 576,871 -0.40(-3.74%)
Feb 27, 2019 10.56 10.88 10.47 10.69 400,304 +0.15(+1.42%)
Feb 26, 2019 10.82 10.98 10.41 10.54 220,218 -0.30(-2.77%)
Feb 25, 2019 10.99 11.11 10.78 10.84 170,114 -0.03(-0.28%)
Feb 22, 2019 10.75 10.93 10.64 10.87 200,500 +0.26(+2.45%)
Feb 21, 2019 11.20 11.20 10.23 10.61 202,846 -0.39(-3.55%)
Feb 20, 2019 10.68 11.16 10.26 11.00 435,684 +0.57(+5.47%)
Feb 19, 2019 9.880 10.58 9.880 10.43 540,987 +0.53(+5.35%)
Feb 15, 2019 9.640 9.910 9.540 9.900 498,200 +0.37(+3.88%)
Feb 14, 2019 9.260 9.610 9.060 9.530 417,966 +0.24(+2.58%)
Feb 13, 2019 8.990 9.480 8.990 9.290 598,476 +0.30(+3.34%)
Feb 12, 2019 8.880 9.290 8.800 8.990 433,764 +0.23(+2.63%)
Feb 11, 2019 7.920 9.210 7.900 8.760 631,817 +0.81(+10.19%)
Feb 08, 2019 8.150 8.260 7.860 7.950 284,700 -0.24(-2.93%)
Feb 07, 2019 8.610 8.730 7.950 8.190 262,175 -0.48(-5.54%)
Feb 06, 2019 8.950 8.950 8.570 8.670 357,041 -0.26(-2.91%)
Feb 05, 2019 8.770 8.980 8.670 8.930 338,703 +0.17(+1.94%)
Feb 04, 2019 8.420 8.800 8.320 8.760 365,207 +0.24(+2.82%)
Feb 01, 2019 8.210 8.840 8.170 8.520 470,700 +0.37(+4.54%)
Jan 31, 2019 8.220 8.280 7.960 8.150 297,712 +0.01(+0.12%)
Jan 30, 2019 7.970 8.240 7.660 8.140 360,048 +0.24(+3.04%)
Jan 29, 2019 7.990 8.100 7.840 7.900 234,506 +0.01(+0.13%)
Jan 28, 2019 7.930 8.120 7.710 7.890 439,983 -0.22(-2.71%)
Jan 25, 2019 7.860 8.290 7.790 8.110 469,700 +0.35(+4.51%)
Jan 24, 2019 7.530 7.910 7.480 7.760 438,949 +0.26(+3.47%)
Jan 23, 2019 7.840 7.860 7.420 7.500 369,211 -0.25(-3.23%)
Jan 22, 2019 7.920 7.920 7.360 7.750 353,128 -0.30(-3.73%)
Jan 18, 2019 7.730 8.120 7.665 8.050 557,400 +0.42(+5.50%)
Jan 17, 2019 7.550 7.980 7.470 7.630 936,425 -0.02(-0.26%)
Jan 16, 2019 7.260 7.736 7.195 7.650 615,233 +0.32(+4.37%)
Jan 15, 2019 7.030 7.330 7.030 7.330 985,838 +0.05(+0.69%)
Jan 14, 2019 7.240 7.430 7.095 7.280 583,874 -0.05(-0.68%)
Jan 11, 2019 7.560 7.680 7.250 7.330 340,900 -0.33(-4.31%)
Jan 10, 2019 7.500 7.750 6.960 7.660 727,228 +0.08(+1.06%)
Jan 09, 2019 7.350 7.620 6.910 7.580 1,011,541 +0.52(+7.37%)
Jan 08, 2019 7.540 7.710 6.980 7.060 746,796 -0.36(-4.85%)
Jan 07, 2019 7.500 7.790 7.190 7.420 924,659 -0.04(-0.54%)
Jan 04, 2019 7.570 7.920 7.240 7.460 1,830,500 -0.28(-3.62%)
Jan 03, 2019 7.730 7.940 7.250 7.740 762,587 +0.03(+0.39%)
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.