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 (%)
May 31, 2018 18.96 18.97 18.00 18.95 8,069 -0.04(-0.21%)
May 30, 2018 18.66 19.25 18.56 18.99 7,584 +0.79(+4.33%)
May 29, 2018 18.99 19.00 18.00 18.20 5,319 -0.80(-4.19%)
May 25, 2018 19.00 19.00 19.00 0 -0.30(-1.56%)
May 24, 2018 18.00 19.60 18.00 19.30 37,137 +1.38(+7.70%)
May 23, 2018 16.29 17.92 16.29 17.92 17,709 +1.17(+6.99%)
May 22, 2018 18.00 18.01 16.30 16.75 9,803 -1.00(-5.63%)
May 21, 2018 17.50 18.00 16.28 17.75 72,253 +0.75(+4.41%)
May 18, 2018 15.50 17.50 15.46 17.00 27,327 +2.25(+15.25%)
May 17, 2018 15.13 15.24 14.75 14.75 5,406 -0.03(-0.20%)
May 16, 2018 15.28 15.43 14.75 14.78 8,614 -0.23(-1.53%)
May 15, 2018 15.88 16.10 15.01 15.01 4,854 -1.01(-6.30%)
May 14, 2018 16.02 16.74 16.02 16.02 6,159 -0.24(-1.48%)
May 11, 2018 15.93 17.00 15.90 16.26 22,349 +0.42(+2.65%)
May 10, 2018 15.80 16.00 15.80 15.84 3,852 +0.09(+0.57%)
May 09, 2018 15.15 15.98 15.15 15.75 12,557 +0.68(+4.51%)
May 08, 2018 15.99 15.99 14.86 15.07 7,475 -0.91(-5.69%)
May 07, 2018 14.10 15.98 14.10 15.98 51,833 +1.47(+10.12%)
May 04, 2018 15.45 15.90 14.51 14.51 18,749 -0.74(-4.85%)
May 03, 2018 15.30 15.42 15.10 15.25 6,560 -0.50(-3.17%)
May 02, 2018 15.90 16.70 15.33 15.75 21,047 -0.15(-0.94%)
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.