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 (%)
Jun 30, 2020 6.700 7.112 6.677 6.900 95,845 +0.38(+5.83%)
Jun 29, 2020 7.050 7.300 6.520 6.520 100,082 -0.77(-10.56%)
Jun 26, 2020 7.480 7.790 6.780 7.290 444,200 -0.04(-0.55%)
Jun 25, 2020 6.700 7.520 6.660 7.330 174,742 +0.29(+4.12%)
Jun 24, 2020 8.070 8.070 7.040 7.040 490,454 -0.86(-10.89%)
Jun 23, 2020 8.270 8.490 7.620 7.900 263,902 -0.15(-1.86%)
Jun 22, 2020 8.410 8.570 7.590 8.050 151,859 -0.48(-5.63%)
Jun 19, 2020 9.400 9.500 8.310 8.530 120,500 -0.38(-4.26%)
Jun 18, 2020 8.250 9.100 8.250 8.910 70,364 +0.23(+2.65%)
Jun 17, 2020 9.200 9.295 8.450 8.680 66,260 -0.65(-6.97%)
Jun 16, 2020 10.05 10.73 9.100 9.330 201,991 +0.24(+2.64%)
Jun 15, 2020 7.720 9.800 7.700 9.090 186,878 +0.57(+6.69%)
Jun 12, 2020 8.430 10.00 7.740 8.520 283,900 +0.86(+11.23%)
Jun 11, 2020 7.680 9.160 7.610 7.660 336,968 -2.02(-20.87%)
Jun 10, 2020 11.50 11.70 8.430 9.680 477,248 -1.95(-16.77%)
Jun 09, 2020 11.90 12.30 11.09 11.63 262,106 -1.59(-12.03%)
Jun 08, 2020 15.00 18.63 12.51 13.22 1,172,384 +3.74(+39.45%)
Jun 05, 2020 8.070 9.680 8.010 9.480 348,200 +2.10(+28.46%)
Jun 04, 2020 6.180 7.600 6.180 7.380 321,193 +0.76(+11.48%)
Jun 03, 2020 6.550 6.850 6.350 6.620 133,565 +0.27(+4.25%)
Jun 02, 2020 6.110 6.580 5.900 6.350 206,456 +0.17(+2.75%)
Jun 01, 2020 6.190 6.620 5.860 6.180 297,770 +0.04(+0.65%)
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%)
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.