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 (%)
Mar 31, 2020 0.2200 0.2340 0.2100 0.2230 714,059 +0.01(+3.29%)
Mar 30, 2020 0.2400 0.2400 0.2075 0.2159 587,771 -0.00(-1.86%)
Mar 27, 2020 0.2500 0.2500 0.2140 0.2200 667,600 -0.02(-7.76%)
Mar 26, 2020 0.2220 0.2494 0.2100 0.2385 814,804 +0.02(+8.21%)
Mar 25, 2020 0.2310 0.2398 0.2100 0.2204 711,450 -0.02(-9.52%)
Mar 24, 2020 0.2500 0.2500 0.2100 0.2436 545,029 +0.01(+5.91%)
Mar 23, 2020 0.2500 0.2500 0.2200 0.2300 514,694 -0.01(-2.91%)
Mar 20, 2020 0.2389 0.2400 0.2100 0.2369 777,800 -0.00(-1.29%)
Mar 19, 2020 0.2100 0.2500 0.2000 0.2400 901,466 +0.05(+23.52%)
Mar 18, 2020 0.2700 0.2700 0.1900 0.1943 550,227 -0.08(-28.04%)
Mar 17, 2020 0.2600 0.2700 0.2100 0.2700 453,392 +0.00(+0.00%)
Mar 16, 2020 0.2800 0.2800 0.2184 0.2700 910,874 -0.01(-3.12%)
Mar 13, 2020 0.2900 0.2900 0.2100 0.2787 1,064,300 +0.03(+11.21%)
Mar 12, 2020 0.2550 0.2735 0.2300 0.2506 1,208,339 -0.01(-5.51%)
Mar 11, 2020 0.4000 0.4081 0.2500 0.2652 2,605,825 -0.14(-35.32%)
Mar 10, 2020 0.4900 0.5300 0.3800 0.4100 842,800 -0.09(-17.85%)
Mar 09, 2020 0.6000 0.6182 0.4730 0.4991 989,198 -0.20(-28.78%)
Mar 06, 2020 0.7700 0.8000 0.7000 0.7008 990,000 -0.12(-14.54%)
Mar 05, 2020 0.8800 0.8800 0.8100 0.8200 650,864 -0.07(-7.87%)
Mar 04, 2020 0.9000 0.9500 0.8100 0.8900 733,184 +0.02(+1.74%)
Mar 03, 2020 0.9450 0.9800 0.8563 0.8748 520,491 -0.07(-6.94%)
Mar 02, 2020 0.9200 0.9732 0.8549 0.9400 579,798 +0.01(+1.62%)
Feb 28, 2020 0.9377 0.9923 0.8825 0.9250 704,500 -0.01(-1.33%)
Feb 27, 2020 1.020 1.040 0.9312 0.9375 606,591 -0.13(-12.38%)
Feb 26, 2020 1.020 1.180 1.020 1.070 472,394 +0.04(+3.88%)
Feb 25, 2020 1.170 1.200 1.020 1.030 600,976 -0.14(-11.97%)
Feb 24, 2020 1.250 1.250 1.150 1.170 529,595 -0.10(-7.87%)
Feb 21, 2020 1.390 1.390 1.250 1.270 646,000 -0.13(-9.29%)
Feb 20, 2020 1.420 1.480 1.360 1.400 746,682 -0.05(-3.45%)
Feb 19, 2020 1.370 1.540 1.280 1.450 1,924,704 +0.06(+4.32%)
Feb 18, 2020 1.110 1.450 1.050 1.390 3,210,026 +0.23(+19.83%)
Feb 14, 2020 1.270 1.650 1.050 1.160 13,764,000 +0.05(+4.50%)
Feb 13, 2020 0.6200 1.120 0.6200 1.110 10,147,670 +0.62(+126.53%)
Feb 12, 2020 0.5400 0.5500 0.4800 0.4900 659,632 -0.03(-5.04%)
Feb 11, 2020 0.5786 0.5952 0.5100 0.5160 536,584 -0.04(-6.84%)
Feb 10, 2020 0.6134 0.6134 0.5301 0.5539 490,067 -0.05(-7.87%)
Feb 07, 2020 0.6900 0.6900 0.6000 0.6012 841,600 -0.06(-8.91%)
Feb 06, 2020 0.7700 0.7700 0.6500 0.6600 283,653 -0.07(-9.75%)
Feb 05, 2020 0.5749 0.7709 0.5700 0.7313 680,206 +0.16(+29.11%)
Feb 04, 2020 0.5997 0.6230 0.5500 0.5664 597,719 -0.02(-3.23%)
Feb 03, 2020 0.6168 0.6300 0.5811 0.5853 368,601 -0.03(-4.36%)
Jan 31, 2020 0.6344 0.6513 0.6002 0.6120 313,000 -0.04(-5.92%)
Jan 30, 2020 0.6800 0.6800 0.6000 0.6505 505,322 -0.03(-4.94%)
Jan 29, 2020 0.6688 0.6900 0.6300 0.6843 526,648 +0.02(+3.68%)
Jan 28, 2020 0.6880 0.7000 0.6511 0.6600 721,138 -0.03(-4.22%)
Jan 27, 2020 0.7000 0.7399 0.6878 0.6891 768,717 -0.01(-1.98%)
Jan 24, 2020 0.7700 0.7700 0.6601 0.7030 872,200 -0.05(-6.27%)
Jan 23, 2020 0.8700 0.8800 0.7000 0.7500 1,312,449 -0.13(-14.32%)
Jan 22, 2020 0.9200 0.9283 0.8642 0.8754 587,444 -0.05(-5.19%)
Jan 21, 2020 0.9497 0.9497 0.9050 0.9233 484,756 -0.00(-0.19%)
Jan 17, 2020 0.9950 0.9950 0.9201 0.9251 280,900 -0.05(-5.32%)
Jan 16, 2020 0.9200 0.9974 0.9200 0.9771 463,325 +0.06(+6.36%)
Jan 15, 2020 0.9390 0.9899 0.9150 0.9187 416,561 -0.02(-2.36%)
Jan 14, 2020 0.9800 0.9835 0.9000 0.9409 748,212 -0.03(-3.58%)
Jan 13, 2020 1.040 1.040 0.9630 0.9758 556,172 -0.06(-6.17%)
Jan 10, 2020 1.100 1.120 1.040 1.040 305,000 -0.08(-7.14%)
Jan 09, 2020 1.080 1.150 1.050 1.120 451,833 +0.03(+2.75%)
Jan 08, 2020 1.130 1.140 1.060 1.090 511,325 -0.04(-3.54%)
Jan 07, 2020 1.190 1.220 1.130 1.130 486,610 -0.07(-5.83%)
Jan 06, 2020 1.110 1.220 1.110 1.200 583,189 +0.06(+5.26%)
Jan 03, 2020 1.130 1.170 1.110 1.140 599,900 +0.05(+4.59%)
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.