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 (%)
Jul 31, 2019 3.700 4.190 3.660 3.970 1,269,399 -0.12(-2.93%)
Jul 30, 2019 3.890 4.190 3.650 4.090 1,225,763 +0.22(+5.68%)
Jul 29, 2019 4.170 4.170 3.830 3.870 536,241 -0.31(-7.42%)
Jul 26, 2019 4.250 4.250 4.120 4.180 281,000 -0.04(-0.95%)
Jul 25, 2019 4.590 4.590 4.140 4.220 593,771 -0.37(-8.06%)
Jul 24, 2019 4.660 4.720 4.570 4.590 462,962 -0.06(-1.29%)
Jul 23, 2019 4.670 4.780 4.610 4.650 770,925 +0.01(+0.22%)
Jul 22, 2019 4.710 4.845 4.550 4.640 353,242 -0.03(-0.64%)
Jul 19, 2019 4.650 4.710 4.550 4.670 527,400 +0.02(+0.43%)
Jul 18, 2019 4.860 4.930 4.550 4.650 613,509 -0.24(-4.91%)
Jul 17, 2019 5.150 5.150 4.870 4.890 770,590 -0.27(-5.23%)
Jul 16, 2019 5.420 5.550 5.150 5.160 340,086 -0.29(-5.32%)
Jul 15, 2019 5.470 5.590 5.350 5.450 296,170 -0.06(-1.09%)
Jul 12, 2019 5.380 5.560 5.370 5.510 536,200 +0.01(+0.18%)
Jul 11, 2019 5.560 5.640 5.470 5.500 639,717 -0.07(-1.26%)
Jul 10, 2019 5.560 5.690 5.490 5.570 720,558 -0.03(-0.54%)
Jul 09, 2019 5.700 5.700 5.500 5.600 251,486 -0.18(-3.11%)
Jul 08, 2019 5.780 5.940 5.670 5.780 393,386 -0.06(-1.03%)
Jul 05, 2019 5.570 5.920 5.570 5.840 303,800 +0.23(+4.10%)
Jul 03, 2019 5.620 5.790 5.410 5.610 452,800 -0.02(-0.36%)
Jul 02, 2019 5.240 5.660 5.040 5.630 1,145,605 +0.09(+1.62%)
Jul 01, 2019 5.830 5.890 5.500 5.540 560,366 -0.04(-0.72%)
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%)
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.