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 (%)
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%)
Aug 01, 2019 0.9531 0.9700 0.9006 0.9220 21,657 -0.03(-2.95%)
Jul 31, 2019 1.040 1.040 0.9500 0.9500 22,388 -0.04(-4.47%)
Jul 30, 2019 0.9700 1.000 0.9000 0.9944 60,345 +0.01(+1.14%)
Jul 29, 2019 1.020 1.020 0.9800 0.9832 73,552 -0.03(-2.65%)
Jul 26, 2019 1.030 1.050 1.010 1.010 63,900 -0.04(-3.81%)
Jul 25, 2019 1.050 1.103 1.020 1.050 26,906 +0.01(+1.07%)
Jul 24, 2019 1.030 1.070 1.000 1.039 16,147 -0.00(-0.11%)
Jul 23, 2019 1.050 1.050 1.030 1.040 23,940 -0.02(-1.89%)
Jul 22, 2019 1.080 1.088 1.050 1.060 18,194 -0.03(-2.75%)
Jul 19, 2019 1.100 1.140 1.090 1.090 7,800 -0.03(-2.68%)
Jul 18, 2019 1.130 1.130 1.090 1.120 20,711 -0.02(-1.75%)
Jul 17, 2019 1.160 1.160 1.100 1.140 75,760 -0.01(-0.87%)
Jul 16, 2019 1.100 1.200 1.090 1.150 59,645 +0.05(+4.55%)
Jul 15, 2019 1.180 1.209 1.000 1.100 252,762 -0.11(-9.09%)
Jul 12, 2019 1.010 1.580 1.010 1.210 3,360,100 +0.23(+23.08%)
Jul 11, 2019 0.9301 1.000 0.9301 0.9831 22,903 -0.01(-0.70%)
Jul 10, 2019 1.020 1.020 0.9100 0.9900 16,547 -0.03(-2.94%)
Jul 09, 2019 1.040 1.040 0.8500 1.020 19,974 +0.00(+0.00%)
Jul 08, 2019 1.020 1.080 1.010 1.020 45,599 -0.04(-3.77%)
Jul 05, 2019 1.070 1.100 0.9180 1.060 33,300 +0.01(+0.95%)
Jul 03, 2019 1.010 1.090 1.000 1.050 27,200 -0.01(-0.94%)
Jul 02, 2019 1.120 1.120 1.020 1.060 31,931 -0.06(-5.36%)
Jul 01, 2019 0.9600 1.200 0.9600 1.120 90,429 +0.10(+9.80%)
Jun 28, 2019 1.110 1.170 1.000 1.020 87,200 -0.08(-7.27%)
Jun 27, 2019 1.150 1.239 1.100 1.100 19,349 -0.07(-5.98%)
Jun 26, 2019 1.240 1.240 1.100 1.170 40,669 -0.06(-4.88%)
Jun 25, 2019 1.280 1.280 1.220 1.230 11,542 -0.04(-3.15%)
Jun 24, 2019 1.420 1.420 1.230 1.270 55,025 -0.13(-9.29%)
Jun 21, 2019 1.330 1.400 1.230 1.400 156,700 +0.08(+6.06%)
Jun 20, 2019 1.240 1.320 1.170 1.320 63,466 +0.07(+5.60%)
Jun 19, 2019 1.200 1.285 1.030 1.250 40,864 +0.05(+4.17%)
Jun 18, 2019 0.9100 1.400 0.8500 1.200 98,593 +0.24(+25.00%)
Jun 17, 2019 1.000 1.230 0.5000 0.9600 179,277 -0.28(-22.58%)
May 14, 2019 1.240 1.240 1.240 0 +0.00(+0.00%)
May 13, 2019 1.320 1.350 1.240 1.240 70,580 -0.13(-9.49%)
May 10, 2019 1.310 1.420 1.310 1.370 43,900 +0.07(+5.38%)
May 09, 2019 1.340 1.360 1.300 1.300 18,667 -0.07(-5.11%)
May 08, 2019 1.400 1.400 1.350 1.370 43,693 +0.03(+2.54%)
May 07, 2019 1.300 1.336 1.300 1.336 15,685 +0.03(+1.98%)
May 06, 2019 1.350 1.370 1.300 1.310 90,062 -0.05(-3.68%)
May 03, 2019 1.370 1.400 1.340 1.360 34,200 +0.00(+0.00%)
May 02, 2019 1.380 1.430 1.350 1.360 23,543 +0.01(+0.74%)
May 01, 2019 1.440 1.499 1.350 1.350 60,974 -0.08(-5.59%)
Apr 30, 2019 1.330 1.470 1.270 1.430 170,936 +0.11(+8.33%)
Apr 29, 2019 1.320 1.370 1.300 1.320 94,903 -0.01(-0.75%)
Apr 26, 2019 1.400 1.400 1.300 1.330 90,300 -0.07(-5.00%)
Apr 25, 2019 1.360 1.410 1.330 1.400 51,453 +0.04(+2.94%)
Apr 24, 2019 1.400 1.410 1.300 1.360 115,956 -0.03(-2.16%)
Apr 23, 2019 1.450 1.510 1.380 1.390 195,282 -0.13(-8.55%)
Apr 22, 2019 1.560 1.580 1.450 1.520 50,992 -0.08(-5.00%)
Apr 18, 2019 1.630 1.640 1.510 1.600 84,800 +0.00(+0.00%)
Apr 17, 2019 1.600 1.640 1.550 1.600 43,874 +0.00(+0.00%)
Apr 16, 2019 1.620 1.740 1.550 1.600 72,272 -0.03(-1.84%)
Apr 15, 2019 1.590 1.802 1.590 1.630 213,620 +0.03(+1.87%)
Apr 12, 2019 1.590 1.670 1.560 1.600 86,100 +0.01(+0.63%)
Apr 11, 2019 1.540 1.620 1.480 1.590 59,432 +0.07(+4.61%)
Apr 10, 2019 1.600 1.600 1.470 1.520 92,644 -0.09(-5.59%)
Apr 09, 2019 1.610 1.650 1.540 1.610 66,412 +0.01(+0.63%)
Apr 08, 2019 1.540 1.700 1.480 1.600 126,783 +0.06(+3.90%)
Apr 05, 2019 1.630 1.640 1.481 1.540 188,700 -0.10(-6.10%)
Apr 04, 2019 1.600 1.730 1.580 1.640 104,259 +0.03(+1.86%)
Apr 03, 2019 1.620 1.641 1.576 1.610 62,609 -0.01(-0.62%)
Apr 02, 2019 1.740 1.750 1.550 1.620 149,877 -0.06(-3.57%)
Apr 01, 2019 1.740 1.790 1.580 1.680 209,330 -0.09(-5.08%)
Mar 29, 2019 1.800 1.800 1.580 1.770 289,300 +0.03(+1.72%)
Mar 28, 2019 1.600 1.840 1.450 1.740 508,190 +0.11(+6.75%)
Mar 27, 2019 1.110 1.890 1.030 1.630 1,025,544 +0.51(+45.54%)
Mar 26, 2019 1.040 1.200 0.9100 1.120 1,149,731 -0.36(-24.32%)
Mar 25, 2019 1.480 1.480 1.480 1.480 17,116 +0.00(+0.00%)
Mar 13, 2019 1.480 1.480 1.480 0 -0.03(-1.99%)
Mar 12, 2019 1.620 1.680 1.470 1.510 431,727 -0.14(-8.48%)
Mar 11, 2019 1.650 1.780 1.570 1.650 257,687 +0.00(+0.00%)
Mar 08, 2019 1.950 1.950 1.540 1.650 844,400 -0.30(-15.38%)
Mar 07, 2019 2.160 2.170 1.950 1.950 391,267 -0.23(-10.55%)
Mar 06, 2019 2.210 2.210 2.150 2.180 499,036 +0.02(+0.93%)
Mar 05, 2019 2.210 2.260 2.120 2.160 213,230 -0.07(-3.14%)
Mar 04, 2019 2.180 2.380 2.070 2.230 683,089 +0.18(+8.78%)
Mar 01, 2019 2.240 2.300 2.030 2.050 524,900 -0.20(-8.89%)
Feb 28, 2019 1.930 2.360 1.810 2.250 1,259,529 +0.30(+15.38%)
Feb 27, 2019 2.250 2.250 1.900 1.950 2,070,853 -0.37(-15.95%)
Feb 26, 2019 3.400 4.440 2.190 2.320 31,523,444 +1.23(+112.84%)
Feb 25, 2019 1.220 1.220 1.040 1.090 352,293 -0.03(-2.68%)
Feb 22, 2019 1.170 1.330 1.110 1.120 423,900 -0.05(-4.27%)
Feb 21, 2019 1.160 1.200 1.038 1.170 263,440 +0.03(+2.63%)
Feb 20, 2019 1.100 1.230 1.100 1.140 394,481 +0.06(+5.56%)
Feb 19, 2019 1.310 1.370 0.9600 1.080 861,290 -0.30(-21.74%)
Feb 15, 2019 1.630 1.640 1.360 1.380 545,200 -0.24(-14.81%)
Feb 14, 2019 1.580 1.650 1.530 1.620 122,307 +0.03(+1.89%)
Feb 13, 2019 1.760 1.760 1.550 1.590 278,561 -0.13(-7.56%)
Feb 12, 2019 1.600 1.820 1.580 1.720 310,740 +0.13(+8.18%)
Feb 11, 2019 1.710 1.714 1.550 1.590 138,880 -0.12(-7.02%)
Feb 08, 2019 1.730 1.760 1.500 1.710 375,700 -0.04(-2.29%)
Feb 07, 2019 1.880 1.920 1.700 1.750 349,212 -0.14(-7.41%)
Feb 06, 2019 1.980 1.980 1.850 1.890 216,610 -0.05(-2.58%)
Feb 05, 2019 2.120 2.130 1.870 1.940 246,466 -0.13(-6.28%)
Feb 04, 2019 2.180 2.220 2.050 2.070 243,666 -0.08(-3.72%)
Feb 01, 2019 2.110 2.200 2.020 2.150 407,800 +0.09(+4.37%)
Jan 31, 2019 2.050 2.110 1.940 2.060 420,286 +0.07(+3.52%)
Jan 30, 2019 2.110 2.240 1.900 1.990 376,081 -0.12(-5.69%)
Jan 29, 2019 1.890 2.110 1.820 2.110 257,053 +0.21(+11.21%)
Jan 28, 2019 1.940 2.060 1.830 1.897 137,825 -0.04(-2.20%)
Jan 25, 2019 1.980 2.000 1.750 1.940 268,100 -0.09(-4.43%)
Jan 24, 2019 2.090 2.250 1.990 2.030 224,504 -0.06(-2.87%)
Jan 23, 2019 2.110 2.160 1.990 2.090 222,515 -0.05(-2.34%)
Jan 22, 2019 2.250 2.330 2.020 2.140 252,990 -0.08(-3.60%)
Jan 18, 2019 2.370 2.500 2.150 2.220 233,900 -0.18(-7.50%)
Jan 17, 2019 2.460 2.620 2.270 2.400 273,313 -0.04(-1.64%)
Jan 16, 2019 2.490 2.760 2.300 2.440 265,697 +0.03(+1.24%)
Jan 15, 2019 2.460 2.850 2.360 2.410 398,798 +0.12(+5.24%)
Jan 14, 2019 2.480 2.480 2.170 2.290 229,474 -0.19(-7.66%)
Jan 11, 2019 2.630 2.650 2.320 2.480 179,200 -0.19(-7.12%)
Jan 10, 2019 2.940 2.970 2.550 2.670 177,319 -0.29(-9.80%)
Jan 09, 2019 3.470 3.540 2.950 2.960 170,695 -0.51(-14.70%)
Jan 08, 2019 3.360 3.600 3.360 3.470 173,708 +0.15(+4.52%)
Jan 07, 2019 3.700 3.860 3.210 3.320 232,414 -0.47(-12.40%)
Jan 04, 2019 3.250 4.000 3.250 3.790 337,500 +0.60(+18.81%)
Jan 03, 2019 2.850 3.424 2.710 3.190 286,326 +0.40(+14.34%)
Jan 02, 2019 2.280 2.820 2.210 2.790 118,407 +0.45(+19.23%)
Dec 31, 2018 2.330 2.400 2.170 2.340 103,900 +0.02(+0.86%)
Dec 28, 2018 2.430 2.430 2.200 2.320 95,600 -0.04(-1.69%)
Dec 27, 2018 2.250 2.450 1.910 2.360 314,016 +0.20(+9.26%)
Dec 26, 2018 2.830 2.830 1.980 2.160 284,440 -0.48(-18.18%)
Dec 24, 2018 2.710 2.780 2.600 2.640 99,300 +0.06(+2.33%)
Dec 21, 2018 2.900 2.920 2.510 2.580 188,700 -0.23(-8.19%)
Dec 20, 2018 2.950 3.160 2.800 2.810 178,334 -0.19(-6.33%)
Dec 19, 2018 3.030 3.380 2.868 3.000 230,288 +0.18(+6.38%)
Dec 18, 2018 3.150 3.399 2.820 2.820 198,270 -0.20(-6.62%)
Dec 17, 2018 3.420 3.460 2.860 3.020 249,144 -0.39(-11.44%)
Dec 14, 2018 3.630 3.630 3.360 3.410 190,100 -0.06(-1.73%)
Dec 13, 2018 3.650 3.650 3.350 3.470 220,046 -0.02(-0.57%)
Dec 12, 2018 3.790 3.834 3.450 3.490 178,964 +0.06(+1.75%)
Dec 11, 2018 3.820 3.940 3.350 3.430 142,580 -0.36(-9.50%)
Dec 10, 2018 3.900 4.120 3.600 3.790 86,224 -0.13(-3.32%)
Dec 07, 2018 4.200 4.290 3.830 3.920 106,000 -0.23(-5.54%)
Dec 06, 2018 4.300 4.370 3.970 4.150 122,666 -0.30(-6.74%)
Dec 04, 2018 4.140 4.740 4.110 4.450 117,500 +0.07(+1.60%)
Dec 03, 2018 4.940 4.940 4.150 4.380 97,806 -0.44(-9.13%)
Nov 30, 2018 5.460 5.460 4.650 4.820 96,100 -0.63(-11.56%)
Nov 29, 2018 5.700 5.737 4.940 5.450 142,697 -0.18(-3.20%)
Nov 28, 2018 4.960 5.850 4.850 5.630 306,991 +1.11(+24.56%)
Nov 27, 2018 4.050 4.650 3.250 4.520 297,112 +0.49(+12.16%)
Nov 26, 2018 4.830 5.010 3.980 4.030 164,806 -0.79(-16.39%)
Nov 23, 2018 4.750 4.930 4.680 4.820 43,600 +0.39(+8.80%)
Nov 21, 2018 4.430 4.430 4.430 0 -0.59(-11.75%)
Nov 20, 2018 5.700 5.900 4.530 5.020 271,598 -1.08(-17.70%)
Nov 19, 2018 6.300 6.530 5.920 6.100 59,517 -0.14(-2.24%)
Nov 16, 2018 6.970 7.000 5.930 6.240 85,800 -0.66(-9.57%)
Nov 15, 2018 6.740 7.150 6.300 6.900 82,638 +0.17(+2.45%)
Nov 14, 2018 7.110 7.110 6.570 6.735 55,007 -0.21(-3.09%)
Nov 13, 2018 7.250 7.440 6.500 6.950 73,278 -0.21(-2.93%)
Nov 12, 2018 7.280 7.390 6.700 7.160 104,773 -0.02(-0.35%)
Nov 09, 2018 7.990 7.990 6.700 7.185 163,300 -0.82(-10.29%)
Nov 08, 2018 8.470 8.758 7.750 8.009 128,022 -0.40(-4.77%)
Nov 07, 2018 8.300 8.590 8.250 8.410 64,947 +0.21(+2.56%)
Nov 06, 2018 8.340 8.900 8.060 8.200 79,999 -0.10(-1.20%)
Nov 05, 2018 9.390 9.390 7.950 8.300 147,802 -1.05(-11.23%)
Nov 02, 2018 9.610 10.10 8.920 9.350 57,300 +0.00(+0.00%)
Nov 01, 2018 8.900 9.970 8.500 9.350 59,030 +0.65(+7.47%)
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%)
Oct 01, 2018 11.71 12.59 11.00 11.08 30,651 -0.59(-5.06%)
Sep 28, 2018 11.29 12.02 11.29 11.67 21,700 +0.42(+3.73%)
Sep 27, 2018 12.00 12.10 11.12 11.25 29,471 -0.91(-7.48%)
Sep 26, 2018 12.43 12.90 12.00 12.16 35,186 -0.11(-0.90%)
Sep 25, 2018 11.50 13.00 11.41 12.27 65,380 +1.09(+9.75%)
Sep 24, 2018 10.76 11.87 10.76 11.18 63,652 -0.49(-4.20%)
Sep 21, 2018 11.56 13.00 10.65 11.67 102,400 +0.40(+3.55%)
Sep 20, 2018 10.02 12.00 9.963 11.27 100,067 +1.47(+15.00%)
Sep 19, 2018 10.07 10.37 9.663 9.800 24,434 -0.34(-3.35%)
Sep 18, 2018 10.50 10.74 9.790 10.14 21,687 -0.26(-2.50%)
Sep 17, 2018 11.43 11.84 10.07 10.40 59,028 -0.90(-7.96%)
Sep 14, 2018 11.38 11.99 11.20 11.30 34,300 +0.15(+1.38%)
Sep 13, 2018 11.41 11.99 10.91 11.15 59,684 -0.26(-2.32%)
Sep 12, 2018 11.59 12.47 11.20 11.41 16,279 -0.29(-2.48%)
Sep 11, 2018 11.20 11.70 10.91 11.70 21,516 +0.65(+5.88%)
Sep 10, 2018 11.14 11.51 10.92 11.05 18,353 -0.08(-0.72%)
Sep 07, 2018 11.74 11.77 11.05 11.13 23,000 -0.68(-5.76%)
Sep 06, 2018 12.00 12.00 11.50 11.81 29,753 -0.07(-0.59%)
Sep 05, 2018 12.42 12.50 11.70 11.88 10,988 -0.54(-4.35%)
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.