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%)
Oct 01, 2019 0.4419 0.4600 0.4300 0.4390 25,992 -0.00(-0.39%)
Sep 30, 2019 0.4686 0.4686 0.4300 0.4407 16,219 -0.03(-5.81%)
Sep 27, 2019 0.4339 0.4800 0.4200 0.4679 16,600 +0.05(+13.21%)
Sep 26, 2019 0.5000 0.5000 0.4000 0.4133 52,250 -0.09(-17.34%)
Sep 25, 2019 0.5200 0.5400 0.4414 0.5000 45,268 -0.04(-7.70%)
Sep 24, 2019 0.5600 0.5600 0.5090 0.5417 12,174 -0.01(-1.20%)
Sep 23, 2019 0.5679 0.5721 0.5455 0.5483 11,732 -0.01(-2.09%)
Sep 20, 2019 0.5500 0.5800 0.5300 0.5600 42,900 -0.00(-0.87%)
Sep 19, 2019 0.6013 0.6300 0.5300 0.5649 29,906 -0.03(-4.48%)
Sep 18, 2019 0.6400 0.6400 0.5674 0.5914 50,188 -0.04(-6.87%)
Sep 17, 2019 0.6400 0.6400 0.6204 0.6350 11,931 +0.01(+0.79%)
Sep 16, 2019 0.6800 0.6800 0.5901 0.6300 66,981 -0.05(-7.35%)
Sep 13, 2019 0.6583 0.7200 0.6583 0.6800 15,000 -0.01(-1.45%)
Sep 12, 2019 0.6200 0.7900 0.6123 0.6900 204,085 +0.07(+11.08%)
Sep 11, 2019 0.5687 0.6400 0.5505 0.6212 33,258 +0.03(+5.47%)
Sep 10, 2019 0.5879 0.6200 0.5253 0.5890 50,194 -0.03(-5.32%)
Sep 09, 2019 0.6481 0.6790 0.3300 0.6221 60,945 -0.04(-5.74%)
Sep 06, 2019 0.6700 0.6960 0.6500 0.6600 24,200 -0.01(-1.30%)
Sep 05, 2019 0.6436 0.6687 0.6300 0.6687 58,881 +0.03(+3.90%)
Sep 04, 2019 0.6945 0.6945 0.6300 0.6436 49,709 -0.08(-10.61%)
Sep 03, 2019 0.7528 0.7623 0.6400 0.7200 29,116 -0.04(-5.59%)
Aug 30, 2019 0.7901 0.7999 0.7528 0.7626 26,300 -0.00(-0.14%)
Aug 29, 2019 0.8000 0.8001 0.7500 0.7637 22,407 -0.04(-4.42%)
Aug 28, 2019 0.7863 0.7990 0.7400 0.7990 11,471 +0.02(+2.55%)
Aug 27, 2019 0.7700 0.7961 0.7600 0.7791 7,113 +0.01(+1.05%)
Aug 26, 2019 0.7500 0.8181 0.7500 0.7710 6,919 +0.03(+4.70%)
Aug 23, 2019 0.7875 0.7875 0.7201 0.7364 13,800 -0.01(-1.81%)
Aug 22, 2019 0.7898 0.7949 0.7500 0.7500 35,876 -0.04(-5.05%)
Aug 21, 2019 0.7800 0.8000 0.7800 0.7899 14,382 -0.01(-1.25%)
Aug 20, 2019 0.8200 0.8200 0.7900 0.7999 29,539 -0.02(-2.45%)
Aug 19, 2019 0.8500 0.8499 0.8000 0.8200 7,588 -0.02(-2.29%)
Aug 16, 2019 0.8000 0.8500 0.8000 0.8392 21,300 +0.01(+1.73%)
Aug 15, 2019 0.8700 0.8700 0.8100 0.8249 9,280 -0.00(-0.06%)
Aug 14, 2019 0.8500 0.8745 0.8000 0.8254 10,329 -0.02(-2.91%)
Aug 13, 2019 0.8950 0.9155 0.8501 0.8501 7,251 -0.03(-2.86%)
Aug 12, 2019 0.9100 0.9200 0.8500 0.8751 13,418 -0.01(-1.01%)
Aug 09, 2019 0.9200 0.9299 0.8700 0.8840 4,000 -0.05(-4.95%)
Aug 08, 2019 0.8300 0.9700 0.8300 0.9300 23,099 +0.10(+12.05%)
Aug 07, 2019 0.9400 0.9400 0.8200 0.8300 34,937 -0.07(-7.78%)
Aug 06, 2019 0.8400 0.9400 0.8400 0.9000 11,053 +0.08(+10.29%)
Aug 05, 2019 0.8900 0.8900 0.7700 0.8160 54,156 -0.07(-8.23%)
Aug 02, 2019 0.9332 0.9649 0.8800 0.8892 39,500 -0.03(-3.56%)
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.