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 (%)
Jun 28, 2019 5.750 5.850 5.420 5.580 1,436,500 -0.16(-2.79%)
Jun 27, 2019 5.650 5.800 5.580 5.740 397,303 +0.13(+2.32%)
Jun 26, 2019 5.800 5.940 5.580 5.610 653,964 -0.06(-1.06%)
Jun 25, 2019 5.470 5.720 5.260 5.670 812,069 -0.09(-1.56%)
Jun 24, 2019 6.230 6.290 5.710 5.760 1,175,028 -0.50(-7.99%)
Jun 21, 2019 6.340 6.470 6.040 6.260 1,092,200 -0.08(-1.26%)
Jun 20, 2019 6.100 6.630 6.010 6.340 1,620,830 +0.46(+7.82%)
Jun 19, 2019 5.980 6.040 5.640 5.880 692,880 +0.03(+0.51%)
Jun 18, 2019 5.930 6.160 5.720 5.850 775,759 +0.01(+0.17%)
Jun 17, 2019 5.280 5.950 5.170 5.840 1,425,651 +0.58(+11.03%)
Jun 14, 2019 5.450 5.490 5.200 5.260 813,800 -0.21(-3.84%)
Jun 13, 2019 5.470 5.550 5.140 5.470 1,244,917 +0.15(+2.82%)
Jun 12, 2019 5.600 5.610 5.310 5.320 749,452 -0.32(-5.67%)
Jun 11, 2019 5.790 5.980 5.560 5.640 1,522,531 -0.05(-0.88%)
Jun 10, 2019 5.810 6.070 5.670 5.690 709,262 -0.08(-1.39%)
Jun 07, 2019 5.760 5.920 5.440 5.770 1,265,700 +0.04(+0.70%)
Jun 06, 2019 5.860 6.060 5.510 5.730 1,415,583 -0.16(-2.72%)
Jun 05, 2019 6.190 6.195 5.760 5.890 576,276 -0.26(-4.23%)
Jun 04, 2019 6.220 6.430 6.060 6.150 1,127,805 +0.06(+0.99%)
Jun 03, 2019 6.270 6.315 5.978 6.090 720,059 -0.06(-0.98%)
May 31, 2019 6.290 6.540 6.080 6.150 827,000 -0.34(-5.24%)
May 30, 2019 6.840 6.910 6.420 6.490 436,772 -0.35(-5.12%)
May 29, 2019 6.640 6.910 6.640 6.840 337,954 +0.05(+0.74%)
May 28, 2019 6.790 6.940 6.660 6.790 434,944 -0.01(-0.15%)
May 24, 2019 6.840 6.950 6.740 6.800 485,800 +0.09(+1.34%)
May 23, 2019 6.940 6.940 6.350 6.710 719,204 -0.48(-6.68%)
May 22, 2019 7.390 7.480 7.150 7.190 263,656 -0.30(-4.01%)
May 21, 2019 7.420 7.660 7.340 7.490 295,612 +0.12(+1.63%)
May 20, 2019 7.350 7.540 7.270 7.370 434,027 -0.04(-0.54%)
May 17, 2019 7.920 8.140 7.320 7.410 394,100 -0.61(-7.61%)
May 16, 2019 7.810 8.350 7.650 8.020 549,948 +0.62(+8.38%)
May 15, 2019 7.580 7.710 7.350 7.400 322,108 -0.28(-3.65%)
May 14, 2019 7.310 7.700 7.300 7.680 251,822 +0.44(+6.08%)
May 13, 2019 7.800 8.010 7.170 7.240 627,289 -0.76(-9.50%)
May 10, 2019 7.940 8.120 7.620 8.000 505,100 +0.01(+0.13%)
May 09, 2019 8.500 8.620 7.910 7.990 1,378,601 -0.72(-8.27%)
May 08, 2019 9.860 10.01 8.500 8.710 1,451,651 -1.58(-15.35%)
May 07, 2019 10.56 10.65 10.26 10.29 284,603 -0.50(-4.63%)
May 06, 2019 10.52 10.82 10.35 10.79 255,010 +0.09(+0.84%)
May 03, 2019 10.53 10.79 10.46 10.70 183,400 +0.33(+3.18%)
May 02, 2019 10.14 10.45 10.11 10.37 242,483 +0.12(+1.17%)
May 01, 2019 10.40 10.56 10.18 10.25 256,880 -0.10(-0.97%)
Apr 30, 2019 10.86 10.86 10.14 10.35 538,551 -0.39(-3.63%)
Apr 29, 2019 10.77 10.88 10.63 10.74 199,144 -0.02(-0.19%)
Apr 26, 2019 10.49 10.83 10.36 10.76 406,200 +0.23(+2.18%)
Apr 25, 2019 10.56 10.82 10.35 10.53 224,835 -0.10(-0.94%)
Apr 24, 2019 11.64 11.88 10.56 10.63 510,689 -1.15(-9.76%)
Apr 23, 2019 11.91 12.05 11.64 11.78 223,170 -0.13(-1.09%)
Apr 22, 2019 11.46 12.00 11.37 11.91 253,014 +0.55(+4.84%)
Apr 18, 2019 11.58 12.24 11.08 11.36 541,800 -0.23(-1.98%)
Apr 17, 2019 11.71 11.92 11.43 11.59 486,871 -0.03(-0.26%)
Apr 16, 2019 10.91 12.37 10.91 11.62 1,061,151 +1.01(+9.52%)
Apr 15, 2019 10.77 10.88 10.55 10.61 192,668 -0.29(-2.66%)
Apr 12, 2019 11.14 11.39 10.74 10.90 289,700 +0.10(+0.93%)
Apr 11, 2019 10.85 10.99 10.72 10.80 203,740 -0.10(-0.92%)
Apr 10, 2019 10.92 11.04 10.82 10.90 305,042 +0.13(+1.21%)
Apr 09, 2019 11.14 11.22 10.70 10.77 322,695 -0.43(-3.84%)
Apr 08, 2019 11.10 11.37 10.90 11.20 531,805 +0.18(+1.63%)
Apr 05, 2019 10.62 11.12 10.44 11.02 1,414,600 +0.48(+4.55%)
Apr 04, 2019 10.02 10.62 10.02 10.54 546,045 +0.57(+5.72%)
Apr 03, 2019 10.30 10.47 9.850 9.970 314,721 -0.19(-1.87%)
Apr 02, 2019 10.21 10.48 10.06 10.16 439,300 -0.08(-0.78%)
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.