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%)
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.