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 31, 2019 6.290 6.540 6.080 6.150 827,000 -0.34(-5.24%)
May 30, 2019 6.840 6.910 6.420 6.490 436,772 -0.35(-5.12%)
May 29, 2019 6.640 6.910 6.640 6.840 337,954 +0.05(+0.74%)
May 28, 2019 6.790 6.940 6.660 6.790 434,944 -0.01(-0.15%)
May 24, 2019 6.840 6.950 6.740 6.800 485,800 +0.09(+1.34%)
May 23, 2019 6.940 6.940 6.350 6.710 719,204 -0.48(-6.68%)
May 22, 2019 7.390 7.480 7.150 7.190 263,656 -0.30(-4.01%)
May 21, 2019 7.420 7.660 7.340 7.490 295,612 +0.12(+1.63%)
May 20, 2019 7.350 7.540 7.270 7.370 434,027 -0.04(-0.54%)
May 17, 2019 7.920 8.140 7.320 7.410 394,100 -0.61(-7.61%)
May 16, 2019 7.810 8.350 7.650 8.020 549,948 +0.62(+8.38%)
May 15, 2019 7.580 7.710 7.350 7.400 322,108 -0.28(-3.65%)
May 14, 2019 7.310 7.700 7.300 7.680 251,822 +0.44(+6.08%)
May 13, 2019 7.800 8.010 7.170 7.240 627,289 -0.76(-9.50%)
May 10, 2019 7.940 8.120 7.620 8.000 505,100 +0.01(+0.13%)
May 09, 2019 8.500 8.620 7.910 7.990 1,378,601 -0.72(-8.27%)
May 08, 2019 9.860 10.01 8.500 8.710 1,451,651 -1.58(-15.35%)
May 07, 2019 10.56 10.65 10.26 10.29 284,603 -0.50(-4.63%)
May 06, 2019 10.52 10.82 10.35 10.79 255,010 +0.09(+0.84%)
May 03, 2019 10.53 10.79 10.46 10.70 183,400 +0.33(+3.18%)
May 02, 2019 10.14 10.45 10.11 10.37 242,483 +0.12(+1.17%)
May 01, 2019 10.40 10.56 10.18 10.25 256,880 -0.10(-0.97%)
Apr 30, 2019 10.86 10.86 10.14 10.35 538,551 -0.39(-3.63%)
Apr 29, 2019 10.77 10.88 10.63 10.74 199,144 -0.02(-0.19%)
Apr 26, 2019 10.49 10.83 10.36 10.76 406,200 +0.23(+2.18%)
Apr 25, 2019 10.56 10.82 10.35 10.53 224,835 -0.10(-0.94%)
Apr 24, 2019 11.64 11.88 10.56 10.63 510,689 -1.15(-9.76%)
Apr 23, 2019 11.91 12.05 11.64 11.78 223,170 -0.13(-1.09%)
Apr 22, 2019 11.46 12.00 11.37 11.91 253,014 +0.55(+4.84%)
Apr 18, 2019 11.58 12.24 11.08 11.36 541,800 -0.23(-1.98%)
Apr 17, 2019 11.71 11.92 11.43 11.59 486,871 -0.03(-0.26%)
Apr 16, 2019 10.91 12.37 10.91 11.62 1,061,151 +1.01(+9.52%)
Apr 15, 2019 10.77 10.88 10.55 10.61 192,668 -0.29(-2.66%)
Apr 12, 2019 11.14 11.39 10.74 10.90 289,700 +0.10(+0.93%)
Apr 11, 2019 10.85 10.99 10.72 10.80 203,740 -0.10(-0.92%)
Apr 10, 2019 10.92 11.04 10.82 10.90 305,042 +0.13(+1.21%)
Apr 09, 2019 11.14 11.22 10.70 10.77 322,695 -0.43(-3.84%)
Apr 08, 2019 11.10 11.37 10.90 11.20 531,805 +0.18(+1.63%)
Apr 05, 2019 10.62 11.12 10.44 11.02 1,414,600 +0.48(+4.55%)
Apr 04, 2019 10.02 10.62 10.02 10.54 546,045 +0.57(+5.72%)
Apr 03, 2019 10.30 10.47 9.850 9.970 314,721 -0.19(-1.87%)
Apr 02, 2019 10.21 10.48 10.06 10.16 439,300 -0.08(-0.78%)
Apr 01, 2019 10.12 10.60 10.07 10.24 578,458 +0.24(+2.40%)
Mar 29, 2019 10.12 10.43 9.930 10.00 663,700 -0.31(-3.01%)
Mar 28, 2019 10.05 10.87 10.05 10.31 413,079 +0.13(+1.28%)
Mar 27, 2019 10.02 10.41 10.02 10.18 281,645 +0.09(+0.89%)
Mar 26, 2019 9.750 10.25 9.750 10.09 374,861 +0.55(+5.77%)
Mar 25, 2019 9.280 9.570 9.090 9.540 377,880 +0.18(+1.92%)
Mar 22, 2019 9.750 9.900 9.260 9.360 301,300 -0.62(-6.21%)
Mar 21, 2019 9.870 10.04 9.620 9.980 318,789 +0.03(+0.30%)
Mar 20, 2019 9.760 10.23 9.565 9.950 299,966 +0.16(+1.63%)
Mar 19, 2019 9.920 10.12 9.530 9.790 330,980 +0.03(+0.31%)
Mar 18, 2019 9.490 10.05 9.490 9.760 401,500 +0.31(+3.28%)
Mar 15, 2019 9.330 9.570 9.180 9.450 626,000 +0.11(+1.18%)
Mar 14, 2019 9.460 9.650 9.320 9.340 255,949 -0.05(-0.53%)
Mar 13, 2019 9.290 9.870 9.170 9.390 584,749 +0.20(+2.18%)
Mar 12, 2019 9.230 9.441 9.030 9.190 381,210 +0.10(+1.10%)
Mar 11, 2019 8.740 9.150 8.717 9.090 392,543 +0.39(+4.48%)
Mar 08, 2019 8.690 8.910 8.410 8.700 329,000 -0.16(-1.81%)
Mar 07, 2019 9.250 9.250 8.790 8.860 469,583 -0.19(-2.10%)
Mar 06, 2019 9.300 9.430 8.850 9.050 788,101 -0.43(-4.54%)
Mar 05, 2019 9.950 10.06 9.150 9.480 836,401 -0.41(-4.15%)
Mar 04, 2019 10.39 10.61 9.700 9.890 513,181 -0.41(-3.98%)
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.