Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fts International Inc Cl A (NY: FTSI )

26.49 UNCHANGED
Last Price Updated: 8:00 PM EST, Mar 4, 2022 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 2.670 2.710 2.500 2.510 572,300 -0.13(-4.92%)
Aug 29, 2019 2.600 2.720 2.600 2.640 455,232 +0.07(+2.72%)
Aug 28, 2019 2.510 2.640 2.450 2.570 470,026 +0.06(+2.39%)
Aug 27, 2019 2.550 2.570 2.490 2.510 705,849 -0.01(-0.40%)
Aug 26, 2019 2.620 2.640 2.510 2.520 528,024 -0.08(-3.08%)
Aug 23, 2019 2.790 2.810 2.600 2.600 584,900 -0.28(-9.72%)
Aug 22, 2019 3.040 3.050 2.880 2.880 381,217 -0.12(-4.00%)
Aug 21, 2019 3.160 3.160 2.950 3.000 384,004 -0.09(-2.91%)
Aug 20, 2019 3.160 3.290 3.090 3.090 864,616 -0.17(-5.21%)
Aug 19, 2019 3.270 3.373 3.210 3.260 763,787 +0.06(+1.87%)
Aug 16, 2019 3.090 3.300 3.070 3.200 707,200 +0.12(+3.90%)
Aug 15, 2019 2.910 3.090 2.790 3.080 1,012,252 +0.14(+4.76%)
Aug 14, 2019 2.830 2.955 2.720 2.940 658,030 -0.02(-0.68%)
Aug 13, 2019 2.810 3.090 2.810 2.960 1,163,463 +0.11(+3.86%)
Aug 12, 2019 2.840 2.880 2.710 2.850 401,475 -0.02(-0.70%)
Aug 09, 2019 3.150 3.150 2.850 2.870 834,200 -0.27(-8.60%)
Aug 08, 2019 3.060 3.160 2.990 3.140 679,046 +0.16(+5.37%)
Aug 07, 2019 2.810 3.030 2.780 2.980 1,333,044 +0.05(+1.71%)
Aug 06, 2019 3.060 3.100 2.870 2.930 893,057 -0.10(-3.30%)
Aug 05, 2019 2.920 3.175 2.920 3.030 1,113,290 -0.17(-5.31%)
Aug 02, 2019 3.230 3.330 3.000 3.200 1,029,900 -0.02(-0.62%)
Aug 01, 2019 3.950 3.950 3.150 3.220 1,032,443 -0.75(-18.89%)
Jul 31, 2019 3.700 4.190 3.660 3.970 1,269,399 -0.12(-2.93%)
Jul 30, 2019 3.890 4.190 3.650 4.090 1,225,763 +0.22(+5.68%)
Jul 29, 2019 4.170 4.170 3.830 3.870 536,241 -0.31(-7.42%)
Jul 26, 2019 4.250 4.250 4.120 4.180 281,000 -0.04(-0.95%)
Jul 25, 2019 4.590 4.590 4.140 4.220 593,771 -0.37(-8.06%)
Jul 24, 2019 4.660 4.720 4.570 4.590 462,962 -0.06(-1.29%)
Jul 23, 2019 4.670 4.780 4.610 4.650 770,925 +0.01(+0.22%)
Jul 22, 2019 4.710 4.845 4.550 4.640 353,242 -0.03(-0.64%)
Jul 19, 2019 4.650 4.710 4.550 4.670 527,400 +0.02(+0.43%)
Jul 18, 2019 4.860 4.930 4.550 4.650 613,509 -0.24(-4.91%)
Jul 17, 2019 5.150 5.150 4.870 4.890 770,590 -0.27(-5.23%)
Jul 16, 2019 5.420 5.550 5.150 5.160 340,086 -0.29(-5.32%)
Jul 15, 2019 5.470 5.590 5.350 5.450 296,170 -0.06(-1.09%)
Jul 12, 2019 5.380 5.560 5.370 5.510 536,200 +0.01(+0.18%)
Jul 11, 2019 5.560 5.640 5.470 5.500 639,717 -0.07(-1.26%)
Jul 10, 2019 5.560 5.690 5.490 5.570 720,558 -0.03(-0.54%)
Jul 09, 2019 5.700 5.700 5.500 5.600 251,486 -0.18(-3.11%)
Jul 08, 2019 5.780 5.940 5.670 5.780 393,386 -0.06(-1.03%)
Jul 05, 2019 5.570 5.920 5.570 5.840 303,800 +0.23(+4.10%)
Jul 03, 2019 5.620 5.790 5.410 5.610 452,800 -0.02(-0.36%)
Jul 02, 2019 5.240 5.660 5.040 5.630 1,145,605 +0.09(+1.62%)
Jul 01, 2019 5.830 5.890 5.500 5.540 560,366 -0.04(-0.72%)
Jun 28, 2019 5.750 5.850 5.420 5.580 1,436,500 -0.16(-2.79%)
Jun 27, 2019 5.650 5.800 5.580 5.740 397,303 +0.13(+2.32%)
Jun 26, 2019 5.800 5.940 5.580 5.610 653,964 -0.06(-1.06%)
Jun 25, 2019 5.470 5.720 5.260 5.670 812,069 -0.09(-1.56%)
Jun 24, 2019 6.230 6.290 5.710 5.760 1,175,028 -0.50(-7.99%)
Jun 21, 2019 6.340 6.470 6.040 6.260 1,092,200 -0.08(-1.26%)
Jun 20, 2019 6.100 6.630 6.010 6.340 1,620,830 +0.46(+7.82%)
Jun 19, 2019 5.980 6.040 5.640 5.880 692,880 +0.03(+0.51%)
Jun 18, 2019 5.930 6.160 5.720 5.850 775,759 +0.01(+0.17%)
Jun 17, 2019 5.280 5.950 5.170 5.840 1,425,651 +0.58(+11.03%)
Jun 14, 2019 5.450 5.490 5.200 5.260 813,800 -0.21(-3.84%)
Jun 13, 2019 5.470 5.550 5.140 5.470 1,244,917 +0.15(+2.82%)
Jun 12, 2019 5.600 5.610 5.310 5.320 749,452 -0.32(-5.67%)
Jun 11, 2019 5.790 5.980 5.560 5.640 1,522,531 -0.05(-0.88%)
Jun 10, 2019 5.810 6.070 5.670 5.690 709,262 -0.08(-1.39%)
Jun 07, 2019 5.760 5.920 5.440 5.770 1,265,700 +0.04(+0.70%)
Jun 06, 2019 5.860 6.060 5.510 5.730 1,415,583 -0.16(-2.72%)
Jun 05, 2019 6.190 6.195 5.760 5.890 576,276 -0.26(-4.23%)
Jun 04, 2019 6.220 6.430 6.060 6.150 1,127,805 +0.06(+0.99%)
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.