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 (%)
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%)
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.