Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fte Networks Inc (NY: FTNW )

N/A UNCHANGED
Last Price Updated: 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 11, 2019 1.500 1.500 0 +0.00(+0.00%)
Dec 10, 2019 1.660 1.700 1.640 1.700 25,155 +0.01(+0.47%)
Dec 09, 2019 1.710 1.810 1.521 1.692 53,241 -0.07(-3.86%)
Dec 06, 2019 1.800 1.800 1.760 1.760 14,200 -0.04(-2.21%)
Dec 05, 2019 1.680 1.800 1.640 1.800 36,978 +0.11(+6.50%)
Dec 04, 2019 1.650 1.710 1.640 1.690 28,982 +0.02(+1.20%)
Dec 03, 2019 1.910 1.910 1.640 1.670 63,861 -0.17(-9.24%)
Dec 02, 2019 1.720 1.920 1.690 1.840 133,092 +0.19(+11.52%)
Nov 29, 2019 1.550 1.690 1.530 1.650 74,700 +0.10(+6.45%)
Nov 27, 2019 1.390 1.550 1.382 1.550 98,100 +0.07(+4.80%)
Nov 26, 2019 1.470 1.580 1.400 1.479 69,296 -0.04(-2.70%)
Nov 25, 2019 1.560 1.560 1.476 1.520 99,653 +0.00(+0.01%)
Nov 22, 2019 1.580 1.580 1.450 1.520 101,300 +0.08(+5.55%)
Nov 21, 2019 1.360 1.590 1.344 1.440 155,024 +0.09(+6.67%)
Nov 20, 2019 1.250 1.400 1.250 1.350 21,868 +0.09(+7.14%)
Nov 19, 2019 1.510 1.520 1.260 1.260 116,195 -0.21(-14.29%)
Nov 18, 2019 1.550 1.550 1.420 1.470 55,192 +0.00(+0.34%)
Nov 15, 2019 1.260 1.500 1.260 1.465 75,900 +0.22(+17.20%)
Nov 14, 2019 1.440 1.463 1.220 1.250 144,645 -0.23(-15.25%)
Nov 13, 2019 1.490 1.505 1.440 1.475 43,760 -0.02(-1.67%)
Nov 12, 2019 1.540 1.580 1.250 1.500 93,872 -0.04(-2.60%)
Nov 11, 2019 1.890 1.890 1.500 1.540 246,967 -0.27(-14.92%)
Nov 08, 2019 1.750 1.880 1.650 1.810 114,100 +0.07(+4.02%)
Nov 07, 2019 1.670 1.770 1.660 1.740 145,611 +0.12(+7.41%)
Nov 06, 2019 1.720 1.820 1.550 1.620 268,984 -0.16(-8.99%)
Nov 05, 2019 1.980 2.020 1.610 1.780 256,732 -0.22(-11.00%)
Nov 04, 2019 2.000 2.010 1.850 2.000 180,845 +0.04(+2.04%)
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.