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 (%)
Oct 31, 2018 8.470 8.950 8.200 8.700 79,268 +0.50(+6.10%)
Oct 30, 2018 8.370 8.470 8.050 8.200 25,100 -0.09(-1.14%)
Oct 29, 2018 9.000 9.000 7.950 8.294 37,709 -0.51(-5.75%)
Oct 26, 2018 9.000 9.000 8.610 8.800 29,600 +0.21(+2.44%)
Oct 25, 2018 8.500 9.000 8.240 8.590 53,554 +0.39(+4.76%)
Oct 24, 2018 8.700 8.700 7.700 8.200 86,344 -0.50(-5.75%)
Oct 23, 2018 8.000 8.980 7.980 8.700 77,245 +0.39(+4.69%)
Oct 22, 2018 9.470 9.900 8.050 8.310 119,650 -0.94(-10.16%)
Oct 19, 2018 10.15 10.15 9.200 9.250 64,200 -0.94(-9.22%)
Oct 18, 2018 10.57 10.57 9.700 10.19 59,872 -0.51(-4.77%)
Oct 17, 2018 10.79 10.88 10.05 10.70 29,323 -0.05(-0.47%)
Oct 16, 2018 10.75 11.05 9.800 10.75 51,872 +0.25(+2.38%)
Oct 15, 2018 10.11 10.74 10.11 10.50 37,592 -0.07(-0.71%)
Oct 12, 2018 10.32 10.79 10.14 10.57 27,800 +0.43(+4.29%)
Oct 11, 2018 10.50 10.74 10.14 10.14 49,376 -0.63(-5.85%)
Oct 10, 2018 10.51 11.20 10.51 10.77 27,719 +0.28(+2.67%)
Oct 09, 2018 10.60 11.40 10.16 10.49 47,293 -0.21(-1.96%)
Oct 08, 2018 11.49 11.49 10.60 10.70 41,665 -0.81(-7.04%)
Oct 05, 2018 11.83 11.91 11.23 11.51 14,800 -0.09(-0.78%)
Oct 04, 2018 12.01 12.09 11.20 11.60 51,734 -0.33(-2.77%)
Oct 03, 2018 11.84 11.97 11.30 11.93 21,616 +0.53(+4.65%)
Oct 02, 2018 12.25 12.25 11.30 11.40 60,888 +0.32(+2.89%)
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.