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, 2019 2.100 2.138 1.900 2.000 246,538 -0.09(-4.31%)
Oct 30, 2019 2.250 2.250 1.830 2.090 567,817 -0.01(-0.48%)
Oct 29, 2019 1.840 2.190 1.750 2.100 825,382 +0.26(+14.13%)
Oct 28, 2019 1.470 1.930 1.450 1.840 681,330 +0.39(+26.91%)
Oct 25, 2019 1.420 1.500 1.370 1.450 359,600 +0.03(+2.11%)
Oct 24, 2019 1.160 1.440 1.110 1.420 790,335 +0.30(+26.79%)
Oct 23, 2019 0.9000 1.200 0.9000 1.120 496,313 +0.22(+24.44%)
Oct 22, 2019 0.8253 0.9000 0.7701 0.9000 201,170 +0.11(+14.50%)
Oct 21, 2019 0.9000 0.9000 0.7700 0.7860 136,146 -0.05(-6.43%)
Oct 18, 2019 0.8000 0.8400 0.7700 0.8400 61,600 +0.04(+5.00%)
Oct 17, 2019 0.8700 0.9800 0.7900 0.8000 191,481 -0.11(-12.09%)
Oct 16, 2019 0.7400 0.9356 0.7150 0.9100 665,060 -0.03(-3.19%)
Oct 15, 2019 0.8200 1.400 0.7500 0.9400 3,212,852 +0.34(+56.67%)
Oct 14, 2019 0.5500 0.6400 0.5000 0.6000 135,548 +0.09(+17.21%)
Oct 11, 2019 0.4600 0.5500 0.4475 0.5119 74,600 +0.06(+13.78%)
Oct 08, 2019 0.4499 0.4499 0.4499 0 -0.00(-0.02%)
Oct 07, 2019 0.4700 0.4700 0.4500 0.4500 4,877 +0.03(+7.14%)
Oct 04, 2019 0.4200 0.4800 0.4200 0.4200 12,400 -0.02(-4.55%)
Oct 03, 2019 0.4400 0.4400 0.4200 0.4400 26,195 +0.02(+5.26%)
Oct 02, 2019 0.4121 0.4371 0.4100 0.4180 7,974 -0.02(-4.78%)
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.