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 (%)
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%)
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.