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 (%)
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%)
Jan 02, 2020 1.090 1.120 1.044 1.090 386,838 +0.05(+4.81%)
Dec 31, 2019 1.050 1.060 1.020 1.040 829,900 +0.00(+0.00%)
Dec 30, 2019 1.020 1.080 1.020 1.040 447,590 +0.02(+1.96%)
Dec 27, 2019 1.120 1.125 1.020 1.020 934,800 -0.08(-7.27%)
Dec 26, 2019 1.210 1.228 1.100 1.100 671,402 -0.11(-9.09%)
Dec 24, 2019 1.200 1.240 1.180 1.210 292,600 +0.01(+0.83%)
Dec 23, 2019 1.160 1.220 1.160 1.200 685,498 +0.02(+1.69%)
Dec 20, 2019 1.220 1.250 1.145 1.180 1,176,900 -0.04(-3.28%)
Dec 19, 2019 1.280 1.310 1.200 1.220 789,687 -0.06(-4.69%)
Dec 18, 2019 1.040 1.300 1.040 1.280 1,440,448 +0.23(+21.90%)
Dec 17, 2019 1.020 1.070 1.010 1.050 639,805 +0.03(+2.94%)
Dec 16, 2019 1.060 1.110 0.9804 1.020 870,168 -0.01(-0.97%)
Dec 13, 2019 1.100 1.145 1.020 1.030 819,300 -0.07(-6.36%)
Dec 12, 2019 1.120 1.170 1.090 1.100 830,839 -0.02(-1.79%)
Dec 11, 2019 1.230 1.260 1.090 1.120 711,498 -0.11(-8.94%)
Dec 10, 2019 1.170 1.290 1.125 1.230 1,469,325 +0.08(+6.96%)
Dec 09, 2019 1.070 1.160 1.060 1.150 365,212 +0.08(+7.48%)
Dec 06, 2019 1.050 1.100 1.030 1.070 251,600 +0.03(+2.88%)
Dec 05, 2019 0.9701 1.060 0.9570 1.040 271,750 +0.06(+6.39%)
Dec 04, 2019 0.9100 0.9884 0.8930 0.9775 574,279 +0.06(+6.95%)
Dec 03, 2019 0.9500 0.9700 0.9110 0.9140 731,940 -0.05(-4.79%)
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.