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 (%)
May 29, 2020 6.510 6.970 6.060 6.140 369,200 -1.05(-14.60%)
May 28, 2020 6.250 7.850 6.050 7.190 1,301,342 +1.00(+16.16%)
May 27, 2020 6.290 6.600 5.820 6.190 277,190 -0.23(-3.58%)
May 26, 2020 5.880 6.470 5.630 6.420 317,690 +0.82(+14.64%)
May 22, 2020 5.730 5.930 5.100 5.600 504,800 -0.12(-2.10%)
May 21, 2020 4.680 6.690 4.180 5.720 1,609,171 +1.10(+23.81%)
May 20, 2020 4.230 4.740 4.206 4.620 411,091 +0.54(+13.24%)
May 19, 2020 4.620 4.630 4.020 4.080 357,447 -0.64(-13.56%)
May 18, 2020 4.000 4.780 3.730 4.720 753,544 +0.99(+26.54%)
May 15, 2020 3.860 4.220 3.700 3.730 355,700 -0.19(-4.85%)
May 14, 2020 3.860 4.170 3.400 3.920 386,696 +0.34(+9.50%)
May 13, 2020 4.640 4.650 3.520 3.580 611,298 -1.28(-26.34%)
May 12, 2020 5.300 6.000 4.680 4.860 379,499 +4.57(+1575.28%)
May 11, 2020 0.3300 0.3585 0.2800 0.2901 6,106,668 -0.05(-14.22%)
May 08, 2020 0.3113 0.3450 0.3053 0.3382 1,997,900 +0.03(+9.10%)
May 07, 2020 0.3100 0.3300 0.3100 0.3100 1,669,679 +0.01(+5.05%)
May 06, 2020 0.3400 0.3401 0.2900 0.2951 3,076,261 -0.04(-11.11%)
May 05, 2020 0.3843 0.3846 0.3230 0.3320 3,657,287 -0.03(-9.41%)
May 04, 2020 0.3400 0.3800 0.3300 0.3665 4,099,540 +0.01(+3.97%)
May 01, 2020 0.3851 0.3990 0.3300 0.3525 5,117,400 -0.06(-14.02%)
Apr 30, 2020 0.3700 0.4300 0.3600 0.4100 13,131,781 +0.05(+13.89%)
Apr 29, 2020 0.3289 0.3729 0.3105 0.3600 9,120,710 +0.06(+20.36%)
Apr 28, 2020 0.3200 0.3200 0.2821 0.2991 3,306,056 +0.00(+0.40%)
Apr 27, 2020 0.2961 0.3280 0.2600 0.2979 4,698,118 -0.02(-6.91%)
Apr 24, 2020 0.4200 0.4680 0.2811 0.3200 21,527,900 +0.03(+10.34%)
Apr 23, 2020 0.2300 0.3500 0.2200 0.2900 24,395,506 +0.08(+38.10%)
Apr 22, 2020 0.2100 0.2390 0.2001 0.2100 4,585,554 +0.01(+2.44%)
Apr 21, 2020 0.2000 0.2050 0.1900 0.2050 2,173,630 +0.00(+0.00%)
Apr 20, 2020 0.2100 0.2160 0.1900 0.2050 2,452,942 +0.00(+0.00%)
Apr 17, 2020 0.2246 0.2454 0.2000 0.2050 6,127,000 -0.01(-4.78%)
Apr 16, 2020 0.2491 0.2500 0.2139 0.2153 1,867,462 -0.01(-5.40%)
Apr 15, 2020 0.2600 0.2600 0.2206 0.2276 1,818,366 -0.02(-9.32%)
Apr 14, 2020 0.2900 0.3098 0.2510 0.2510 2,594,909 -0.03(-10.77%)
Apr 13, 2020 0.4200 0.4299 0.2650 0.2813 4,143,766 -0.14(-33.02%)
Apr 09, 2020 0.2400 0.4900 0.2199 0.4200 9,175,200 +0.20(+90.91%)
Apr 08, 2020 0.2400 0.2380 0.2100 0.2200 684,547 -0.01(-2.96%)
Apr 07, 2020 0.2500 0.2520 0.2021 0.2267 919,792 -0.01(-5.54%)
Apr 06, 2020 0.2600 0.2600 0.2200 0.2400 870,879 +0.02(+7.62%)
Apr 03, 2020 0.2699 0.2780 0.2200 0.2230 714,800 -0.03(-12.51%)
Apr 02, 2020 0.2150 0.2898 0.2050 0.2549 1,802,957 +0.05(+27.45%)
Apr 01, 2020 0.2250 0.2295 0.2000 0.2000 758,108 -0.02(-10.31%)
Mar 31, 2020 0.2200 0.2340 0.2100 0.2230 714,059 +0.01(+3.29%)
Mar 30, 2020 0.2400 0.2400 0.2075 0.2159 587,771 -0.00(-1.86%)
Mar 27, 2020 0.2500 0.2500 0.2140 0.2200 667,600 -0.02(-7.76%)
Mar 26, 2020 0.2220 0.2494 0.2100 0.2385 814,804 +0.02(+8.21%)
Mar 25, 2020 0.2310 0.2398 0.2100 0.2204 711,450 -0.02(-9.52%)
Mar 24, 2020 0.2500 0.2500 0.2100 0.2436 545,029 +0.01(+5.91%)
Mar 23, 2020 0.2500 0.2500 0.2200 0.2300 514,694 -0.01(-2.91%)
Mar 20, 2020 0.2389 0.2400 0.2100 0.2369 777,800 -0.00(-1.29%)
Mar 19, 2020 0.2100 0.2500 0.2000 0.2400 901,466 +0.05(+23.52%)
Mar 18, 2020 0.2700 0.2700 0.1900 0.1943 550,227 -0.08(-28.04%)
Mar 17, 2020 0.2600 0.2700 0.2100 0.2700 453,392 +0.00(+0.00%)
Mar 16, 2020 0.2800 0.2800 0.2184 0.2700 910,874 -0.01(-3.12%)
Mar 13, 2020 0.2900 0.2900 0.2100 0.2787 1,064,300 +0.03(+11.21%)
Mar 12, 2020 0.2550 0.2735 0.2300 0.2506 1,208,339 -0.01(-5.51%)
Mar 11, 2020 0.4000 0.4081 0.2500 0.2652 2,605,825 -0.14(-35.32%)
Mar 10, 2020 0.4900 0.5300 0.3800 0.4100 842,800 -0.09(-17.85%)
Mar 09, 2020 0.6000 0.6182 0.4730 0.4991 989,198 -0.20(-28.78%)
Mar 06, 2020 0.7700 0.8000 0.7000 0.7008 990,000 -0.12(-14.54%)
Mar 05, 2020 0.8800 0.8800 0.8100 0.8200 650,864 -0.07(-7.87%)
Mar 04, 2020 0.9000 0.9500 0.8100 0.8900 733,184 +0.02(+1.74%)
Mar 03, 2020 0.9450 0.9800 0.8563 0.8748 520,491 -0.07(-6.94%)
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.