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 (%)
Jan 31, 2019 8.220 8.280 7.960 8.150 297,712 +0.01(+0.12%)
Jan 30, 2019 7.970 8.240 7.660 8.140 360,048 +0.24(+3.04%)
Jan 29, 2019 7.990 8.100 7.840 7.900 234,506 +0.01(+0.13%)
Jan 28, 2019 7.930 8.120 7.710 7.890 439,983 -0.22(-2.71%)
Jan 25, 2019 7.860 8.290 7.790 8.110 469,700 +0.35(+4.51%)
Jan 24, 2019 7.530 7.910 7.480 7.760 438,949 +0.26(+3.47%)
Jan 23, 2019 7.840 7.860 7.420 7.500 369,211 -0.25(-3.23%)
Jan 22, 2019 7.920 7.920 7.360 7.750 353,128 -0.30(-3.73%)
Jan 18, 2019 7.730 8.120 7.665 8.050 557,400 +0.42(+5.50%)
Jan 17, 2019 7.550 7.980 7.470 7.630 936,425 -0.02(-0.26%)
Jan 16, 2019 7.260 7.736 7.195 7.650 615,233 +0.32(+4.37%)
Jan 15, 2019 7.030 7.330 7.030 7.330 985,838 +0.05(+0.69%)
Jan 14, 2019 7.240 7.430 7.095 7.280 583,874 -0.05(-0.68%)
Jan 11, 2019 7.560 7.680 7.250 7.330 340,900 -0.33(-4.31%)
Jan 10, 2019 7.500 7.750 6.960 7.660 727,228 +0.08(+1.06%)
Jan 09, 2019 7.350 7.620 6.910 7.580 1,011,541 +0.52(+7.37%)
Jan 08, 2019 7.540 7.710 6.980 7.060 746,796 -0.36(-4.85%)
Jan 07, 2019 7.500 7.790 7.190 7.420 924,659 -0.04(-0.54%)
Jan 04, 2019 7.570 7.920 7.240 7.460 1,830,500 -0.28(-3.62%)
Jan 03, 2019 7.730 7.940 7.250 7.740 762,587 +0.03(+0.39%)
Jan 02, 2019 6.970 7.770 6.920 7.710 667,997 +0.60(+8.44%)
Dec 31, 2018 7.000 7.130 6.690 7.110 535,000 +0.16(+2.30%)
Dec 28, 2018 6.770 7.160 6.770 6.950 530,300 +0.19(+2.81%)
Dec 27, 2018 6.590 6.880 6.500 6.760 560,433 -0.01(-0.15%)
Dec 26, 2018 6.660 6.790 5.960 6.770 848,245 +0.16(+2.42%)
Dec 24, 2018 6.480 6.800 6.480 6.610 307,100 -0.11(-1.64%)
Dec 21, 2018 7.450 7.580 6.640 6.720 1,569,100 -0.70(-9.43%)
Dec 20, 2018 6.920 7.450 6.900 7.420 1,027,804 +0.36(+5.10%)
Dec 19, 2018 8.020 8.020 6.800 7.060 2,429,830 -1.17(-14.22%)
Dec 18, 2018 8.250 8.480 8.050 8.230 713,213 -0.01(-0.12%)
Dec 17, 2018 7.800 8.520 7.780 8.240 740,449 +0.39(+4.97%)
Dec 14, 2018 7.760 7.890 7.655 7.850 502,500 -0.06(-0.76%)
Dec 13, 2018 7.860 7.990 7.520 7.910 616,895 +0.19(+2.46%)
Dec 12, 2018 7.640 7.900 7.540 7.720 572,545 +0.29(+3.90%)
Dec 11, 2018 7.630 7.920 7.250 7.430 1,416,024 +0.07(+0.95%)
Dec 10, 2018 7.670 7.870 7.160 7.360 1,150,755 -0.41(-5.28%)
Dec 07, 2018 7.860 8.530 7.740 7.770 1,066,500 +0.11(+1.44%)
Dec 06, 2018 8.350 8.650 7.530 7.660 1,361,714 -0.93(-10.83%)
Dec 04, 2018 9.730 9.770 8.550 8.590 843,500 -1.13(-11.63%)
Dec 03, 2018 10.19 10.20 9.595 9.720 560,588 -0.16(-1.62%)
Nov 30, 2018 10.17 10.34 9.750 9.880 355,100 -0.42(-4.08%)
Nov 29, 2018 10.35 10.53 10.06 10.30 261,194 -0.05(-0.48%)
Nov 28, 2018 10.48 10.67 9.890 10.35 343,700 -0.10(-0.96%)
Nov 27, 2018 9.970 10.53 9.970 10.45 472,113 +0.38(+3.77%)
Nov 26, 2018 10.25 10.43 9.890 10.07 423,686 +0.01(+0.10%)
Nov 23, 2018 10.05 10.28 9.900 10.06 253,400 -0.45(-4.28%)
Nov 21, 2018 10.51 10.51 10.51 0 -0.15(-1.41%)
Nov 20, 2018 11.17 11.54 10.50 10.66 884,631 -0.87(-7.55%)
Nov 19, 2018 11.12 11.72 11.12 11.53 215,184 +0.25(+2.22%)
Nov 16, 2018 11.30 11.42 10.98 11.28 316,400 +0.00(+0.00%)
Nov 15, 2018 10.93 11.31 10.86 11.28 261,926 +0.23(+2.08%)
Nov 14, 2018 11.28 11.29 10.87 11.05 311,466 +0.11(+1.01%)
Nov 13, 2018 11.70 12.04 10.90 10.94 528,276 -0.78(-6.66%)
Nov 12, 2018 12.85 13.07 11.64 11.72 567,134 -1.04(-8.15%)
Nov 09, 2018 12.57 12.88 12.13 12.76 480,300 -0.12(-0.93%)
Nov 08, 2018 13.36 13.61 12.79 12.88 484,023 -0.51(-3.81%)
Nov 07, 2018 13.25 13.57 12.96 13.39 521,674 +0.42(+3.24%)
Nov 06, 2018 13.57 13.65 12.70 12.97 636,008 -0.46(-3.43%)
Nov 05, 2018 13.19 13.64 13.17 13.43 662,144 +0.37(+2.83%)
Nov 02, 2018 12.53 13.21 12.45 13.06 594,700 +0.57(+4.56%)
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.