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%)
May 01, 2018 15.57 16.20 15.25 15.90 75,837 -0.10(-0.62%)
Apr 30, 2018 16.11 16.11 15.45 16.00 46,130 -0.49(-2.97%)
Apr 27, 2018 15.52 16.49 14.86 16.49 29,086 +1.14(+7.43%)
Apr 26, 2018 15.89 16.20 15.00 15.35 36,976 -0.95(-5.83%)
Apr 25, 2018 15.14 16.45 14.50 16.30 66,616 +0.88(+5.71%)
Apr 24, 2018 17.05 17.82 15.42 15.42 11,620 -0.94(-5.75%)
Apr 23, 2018 18.00 18.00 16.00 16.36 26,466 -1.34(-7.57%)
Apr 20, 2018 17.50 17.98 17.48 17.70 11,756 +0.00(+0.00%)
Apr 19, 2018 18.75 18.80 17.57 17.70 14,303 -0.29(-1.58%)
Apr 18, 2018 19.15 19.39 17.41 17.98 78,977 -1.32(-6.81%)
Apr 17, 2018 18.99 19.50 18.90 19.30 25,454 +0.31(+1.63%)
Apr 16, 2018 18.73 19.00 18.67 18.99 14,613 -0.01(-0.05%)
Apr 13, 2018 18.62 19.00 18.62 19.00 8,616 +0.44(+2.37%)
Apr 12, 2018 18.98 19.26 18.56 18.56 12,361 -0.44(-2.32%)
Apr 11, 2018 18.70 19.51 18.70 19.00 38,098 +0.51(+2.75%)
Apr 10, 2018 18.18 18.98 17.99 18.49 14,232 +0.25(+1.38%)
Apr 09, 2018 17.97 18.84 17.65 18.24 11,241 +0.48(+2.70%)
Apr 06, 2018 19.40 19.40 17.22 17.76 38,284 -2.19(-10.98%)
Apr 05, 2018 17.79 19.95 17.75 19.95 42,788 +3.00(+17.70%)
Apr 04, 2018 17.94 17.94 16.01 16.95 31,972 -1.05(-5.84%)
Apr 03, 2018 18.50 19.50 17.04 18.00 70,407 -0.45(-2.44%)
Apr 02, 2018 19.38 19.38 17.81 18.45 8,486 -1.33(-6.72%)
Mar 29, 2018 19.78 19.78 19.78 0 +1.52(+8.32%)
Mar 28, 2018 17.02 19.00 16.59 18.26 42,438 +1.12(+6.56%)
Mar 27, 2018 19.75 20.00 16.77 17.14 63,659 -1.61(-8.61%)
Mar 26, 2018 19.99 20.00 18.55 18.75 32,343 -0.75(-3.85%)
Mar 23, 2018 20.50 20.75 19.50 19.50 26,104 -1.00(-4.88%)
Mar 22, 2018 21.32 21.32 20.00 20.50 21,589 -0.55(-2.61%)
Mar 21, 2018 21.79 22.02 20.20 21.05 55,905 -1.23(-5.52%)
Mar 20, 2018 22.62 23.80 22.28 22.28 18,410 -1.29(-5.49%)
Mar 19, 2018 23.80 23.80 23.57 23.57 797 -0.38(-1.57%)
Mar 16, 2018 24.25 24.25 23.92 23.95 4,899 -0.44(-1.80%)
Mar 15, 2018 23.25 24.39 23.25 24.39 24,965 +1.30(+5.63%)
Mar 14, 2018 24.00 24.00 23.09 23.09 4,353 -1.15(-4.74%)
Mar 13, 2018 24.89 25.91 22.50 24.24 83,773 -0.50(-2.02%)
Mar 12, 2018 24.00 24.75 24.00 24.74 19,765 +0.54(+2.23%)
Mar 09, 2018 24.74 25.33 24.07 24.20 17,861 -0.74(-2.97%)
Mar 08, 2018 25.37 25.85 24.51 24.94 19,131 -0.16(-0.64%)
Mar 07, 2018 26.25 25.10 25.10 13,081 -0.15(-0.59%)
Mar 06, 2018 24.96 25.46 23.60 25.25 23,242 -0.18(-0.73%)
Mar 05, 2018 24.43 25.50 24.43 25.43 34,919 +0.83(+3.39%)
Mar 02, 2018 25.00 25.00 24.01 24.60 19,884 -0.40(-1.60%)
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.