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, 2020 6.350 6.350 5.700 5.940 156,300 -0.15(-2.46%)
Jul 30, 2020 6.440 6.440 6.030 6.090 32,758 -0.31(-4.84%)
Jul 29, 2020 6.400 6.450 6.070 6.400 89,599 +0.09(+1.43%)
Jul 28, 2020 6.480 6.640 6.250 6.310 82,321 -0.16(-2.47%)
Jul 27, 2020 7.190 7.190 6.270 6.470 155,319 -0.53(-7.57%)
Jul 24, 2020 6.970 7.210 6.730 7.000 85,300 -0.25(-3.45%)
Jul 23, 2020 7.180 7.600 7.060 7.250 50,046 -0.11(-1.49%)
Jul 22, 2020 7.490 7.750 6.990 7.360 187,392 +0.12(+1.66%)
Jul 21, 2020 6.850 7.330 6.700 7.240 111,828 +0.37(+5.39%)
Jul 20, 2020 6.910 7.050 6.650 6.870 43,871 -0.03(-0.43%)
Jul 17, 2020 6.980 7.050 6.610 6.900 84,300 +0.05(+0.73%)
Jul 16, 2020 6.990 7.103 6.850 6.850 23,662 -0.27(-3.79%)
Jul 15, 2020 6.990 7.140 6.800 7.120 49,893 +0.42(+6.27%)
Jul 14, 2020 6.670 6.980 6.600 6.700 57,078 -0.23(-3.32%)
Jul 13, 2020 6.940 7.240 6.910 6.930 50,796 -0.21(-2.94%)
Jul 10, 2020 6.610 7.140 6.520 7.140 110,800 +0.34(+5.00%)
Jul 09, 2020 7.300 7.316 6.700 6.800 86,451 -0.26(-3.68%)
Jul 08, 2020 6.370 7.400 6.360 7.060 116,931 +0.67(+10.49%)
Jul 07, 2020 6.550 6.840 6.166 6.390 93,396 -0.42(-6.17%)
Jul 06, 2020 6.950 7.070 6.600 6.810 159,353 +0.00(+0.00%)
Jul 02, 2020 6.740 7.100 6.740 6.810 81,600 +0.12(+1.79%)
Jul 01, 2020 6.710 7.290 6.650 6.690 188,846 -0.21(-3.04%)
Jun 30, 2020 6.700 7.112 6.677 6.900 95,845 +0.38(+5.83%)
Jun 29, 2020 7.050 7.300 6.520 6.520 100,082 -0.77(-10.56%)
Jun 26, 2020 7.480 7.790 6.780 7.290 444,200 -0.04(-0.55%)
Jun 25, 2020 6.700 7.520 6.660 7.330 174,742 +0.29(+4.12%)
Jun 24, 2020 8.070 8.070 7.040 7.040 490,454 -0.86(-10.89%)
Jun 23, 2020 8.270 8.490 7.620 7.900 263,902 -0.15(-1.86%)
Jun 22, 2020 8.410 8.570 7.590 8.050 151,859 -0.48(-5.63%)
Jun 19, 2020 9.400 9.500 8.310 8.530 120,500 -0.38(-4.26%)
Jun 18, 2020 8.250 9.100 8.250 8.910 70,364 +0.23(+2.65%)
Jun 17, 2020 9.200 9.295 8.450 8.680 66,260 -0.65(-6.97%)
Jun 16, 2020 10.05 10.73 9.100 9.330 201,991 +0.24(+2.64%)
Jun 15, 2020 7.720 9.800 7.700 9.090 186,878 +0.57(+6.69%)
Jun 12, 2020 8.430 10.00 7.740 8.520 283,900 +0.86(+11.23%)
Jun 11, 2020 7.680 9.160 7.610 7.660 336,968 -2.02(-20.87%)
Jun 10, 2020 11.50 11.70 8.430 9.680 477,248 -1.95(-16.77%)
Jun 09, 2020 11.90 12.30 11.09 11.63 262,106 -1.59(-12.03%)
Jun 08, 2020 15.00 18.63 12.51 13.22 1,172,384 +3.74(+39.45%)
Jun 05, 2020 8.070 9.680 8.010 9.480 348,200 +2.10(+28.46%)
Jun 04, 2020 6.180 7.600 6.180 7.380 321,193 +0.76(+11.48%)
Jun 03, 2020 6.550 6.850 6.350 6.620 133,565 +0.27(+4.25%)
Jun 02, 2020 6.110 6.580 5.900 6.350 206,456 +0.17(+2.75%)
Jun 01, 2020 6.190 6.620 5.860 6.180 297,770 +0.04(+0.65%)
May 29, 2020 6.510 6.970 6.060 6.140 369,200 -1.05(-14.60%)
May 28, 2020 6.250 7.850 6.050 7.190 1,301,342 +1.00(+16.16%)
May 27, 2020 6.290 6.600 5.820 6.190 277,190 -0.23(-3.58%)
May 26, 2020 5.880 6.470 5.630 6.420 317,690 +0.82(+14.64%)
May 22, 2020 5.730 5.930 5.100 5.600 504,800 -0.12(-2.10%)
May 21, 2020 4.680 6.690 4.180 5.720 1,609,171 +1.10(+23.81%)
May 20, 2020 4.230 4.740 4.206 4.620 411,091 +0.54(+13.24%)
May 19, 2020 4.620 4.630 4.020 4.080 357,447 -0.64(-13.56%)
May 18, 2020 4.000 4.780 3.730 4.720 753,544 +0.99(+26.54%)
May 15, 2020 3.860 4.220 3.700 3.730 355,700 -0.19(-4.85%)
May 14, 2020 3.860 4.170 3.400 3.920 386,696 +0.34(+9.50%)
May 13, 2020 4.640 4.650 3.520 3.580 611,298 -1.28(-26.34%)
May 12, 2020 5.300 6.000 4.680 4.860 379,499 +4.57(+1575.28%)
May 11, 2020 0.3300 0.3585 0.2800 0.2901 6,106,668 -0.05(-14.22%)
May 08, 2020 0.3113 0.3450 0.3053 0.3382 1,997,900 +0.03(+9.10%)
May 07, 2020 0.3100 0.3300 0.3100 0.3100 1,669,679 +0.01(+5.05%)
May 06, 2020 0.3400 0.3401 0.2900 0.2951 3,076,261 -0.04(-11.11%)
May 05, 2020 0.3843 0.3846 0.3230 0.3320 3,657,287 -0.03(-9.41%)
May 04, 2020 0.3400 0.3800 0.3300 0.3665 4,099,540 +0.01(+3.97%)
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.