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 (%)
Sep 30, 2019 2.460 2.460 2.230 2.240 567,787 -0.28(-11.11%)
Sep 27, 2019 2.390 2.530 2.360 2.520 495,900 +0.06(+2.44%)
Sep 26, 2019 2.590 2.590 2.430 2.460 427,464 -0.12(-4.65%)
Sep 25, 2019 2.540 2.640 2.500 2.580 651,746 -0.01(-0.39%)
Sep 24, 2019 2.770 2.770 2.540 2.590 333,434 -0.17(-6.16%)
Sep 23, 2019 2.700 2.793 2.670 2.760 443,640 -0.02(-0.72%)
Sep 20, 2019 2.840 2.900 2.730 2.780 567,300 -0.06(-2.11%)
Sep 19, 2019 3.000 3.050 2.830 2.840 550,502 -0.13(-4.38%)
Sep 18, 2019 3.010 3.125 2.870 2.970 595,449 -0.11(-3.57%)
Sep 17, 2019 3.420 3.420 3.070 3.080 550,308 -0.37(-10.72%)
Sep 16, 2019 3.270 3.540 3.170 3.450 1,361,751 +0.43(+14.24%)
Sep 13, 2019 3.010 3.110 2.940 3.020 535,700 -0.02(-0.66%)
Sep 12, 2019 3.250 3.250 2.960 3.040 445,855 -0.45(-12.89%)
Sep 11, 2019 3.490 3.580 3.340 3.490 725,896 +0.02(+0.58%)
Sep 10, 2019 3.150 3.513 3.130 3.470 556,809 +0.35(+11.22%)
Sep 09, 2019 2.740 3.130 2.710 3.120 882,788 +0.39(+14.29%)
Sep 06, 2019 2.580 2.760 2.495 2.730 509,100 +0.14(+5.41%)
Sep 05, 2019 2.410 2.700 2.390 2.590 528,365 +0.24(+10.21%)
Sep 04, 2019 2.420 2.458 2.319 2.350 551,580 -0.02(-0.84%)
Sep 03, 2019 2.490 2.510 2.330 2.370 587,801 -0.14(-5.58%)
Aug 30, 2019 2.670 2.710 2.500 2.510 572,300 -0.13(-4.92%)
Aug 29, 2019 2.600 2.720 2.600 2.640 455,232 +0.07(+2.72%)
Aug 28, 2019 2.510 2.640 2.450 2.570 470,026 +0.06(+2.39%)
Aug 27, 2019 2.550 2.570 2.490 2.510 705,849 -0.01(-0.40%)
Aug 26, 2019 2.620 2.640 2.510 2.520 528,024 -0.08(-3.08%)
Aug 23, 2019 2.790 2.810 2.600 2.600 584,900 -0.28(-9.72%)
Aug 22, 2019 3.040 3.050 2.880 2.880 381,217 -0.12(-4.00%)
Aug 21, 2019 3.160 3.160 2.950 3.000 384,004 -0.09(-2.91%)
Aug 20, 2019 3.160 3.290 3.090 3.090 864,616 -0.17(-5.21%)
Aug 19, 2019 3.270 3.373 3.210 3.260 763,787 +0.06(+1.87%)
Aug 16, 2019 3.090 3.300 3.070 3.200 707,200 +0.12(+3.90%)
Aug 15, 2019 2.910 3.090 2.790 3.080 1,012,252 +0.14(+4.76%)
Aug 14, 2019 2.830 2.955 2.720 2.940 658,030 -0.02(-0.68%)
Aug 13, 2019 2.810 3.090 2.810 2.960 1,163,463 +0.11(+3.86%)
Aug 12, 2019 2.840 2.880 2.710 2.850 401,475 -0.02(-0.70%)
Aug 09, 2019 3.150 3.150 2.850 2.870 834,200 -0.27(-8.60%)
Aug 08, 2019 3.060 3.160 2.990 3.140 679,046 +0.16(+5.37%)
Aug 07, 2019 2.810 3.030 2.780 2.980 1,333,044 +0.05(+1.71%)
Aug 06, 2019 3.060 3.100 2.870 2.930 893,057 -0.10(-3.30%)
Aug 05, 2019 2.920 3.175 2.920 3.030 1,113,290 -0.17(-5.31%)
Aug 02, 2019 3.230 3.330 3.000 3.200 1,029,900 -0.02(-0.62%)
Aug 01, 2019 3.950 3.950 3.150 3.220 1,032,443 -0.75(-18.89%)
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%)
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.