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 (%)
Nov 30, 2020 19.82 20.00 17.81 18.69 290,008 -0.39(-2.04%)
Nov 27, 2020 17.20 19.30 17.20 19.08 236,300 +1.84(+10.67%)
Nov 25, 2020 17.59 18.12 17.01 17.24 303,100 -0.27(-1.54%)
Nov 24, 2020 18.85 18.85 15.70 17.51 596,053 +1.40(+8.69%)
Nov 23, 2020 15.09 16.33 14.11 16.11 980,689 +2.00(+14.17%)
Nov 20, 2020 15.00 15.60 11.51 14.11 2,843,800 +5.12(+56.95%)
Nov 19, 2020 5.400 10.50 4.940 8.990 1,636,853 +3.81(+73.55%)
Nov 18, 2020 4.610 5.300 4.610 5.180 208,875 +0.68(+15.11%)
Nov 17, 2020 4.690 4.750 4.323 4.500 103,617 -0.13(-2.81%)
Nov 16, 2020 4.480 4.700 4.430 4.630 87,705 +0.34(+7.93%)
Nov 13, 2020 4.780 4.780 4.240 4.290 121,200 -0.40(-8.53%)
Nov 12, 2020 3.930 4.800 3.920 4.690 346,602 +0.54(+13.01%)
Nov 11, 2020 4.010 4.180 4.010 4.150 48,202 -0.03(-0.72%)
Nov 10, 2020 4.280 4.420 3.815 4.180 236,909 -0.51(-10.87%)
Nov 09, 2020 4.950 4.950 4.300 4.690 572,034 +0.09(+1.96%)
Nov 06, 2020 5.250 5.690 3.810 4.600 7,184,900 +1.33(+40.67%)
Nov 05, 2020 3.250 3.410 3.250 3.270 298,042 -0.03(-0.91%)
Nov 04, 2020 3.270 3.300 3.220 3.300 5,264 -0.02(-0.60%)
Nov 03, 2020 3.300 3.400 3.280 3.320 10,144 +0.05(+1.53%)
Nov 02, 2020 3.490 3.490 3.200 3.270 5,889 -0.02(-0.61%)
Oct 30, 2020 3.080 3.340 3.080 3.290 13,700 +0.18(+5.79%)
Oct 29, 2020 3.050 3.210 3.050 3.110 12,946 -0.02(-0.64%)
Oct 28, 2020 3.180 3.227 3.020 3.130 21,818 -0.11(-3.40%)
Oct 27, 2020 3.280 3.320 3.200 3.240 7,486 +0.00(+0.00%)
Oct 26, 2020 3.430 3.430 3.200 3.240 32,013 -0.13(-3.86%)
Oct 23, 2020 3.430 3.430 3.280 3.370 23,200 +0.00(+0.00%)
Oct 22, 2020 3.310 3.450 3.270 3.370 42,400 +0.01(+0.30%)
Oct 21, 2020 3.450 3.510 3.330 3.360 25,020 +0.00(+0.00%)
Oct 20, 2020 3.400 3.487 3.300 3.360 15,443 -0.02(-0.59%)
Oct 19, 2020 3.360 3.432 3.300 3.380 33,070 -0.09(-2.59%)
Oct 16, 2020 3.730 3.730 3.380 3.470 42,600 -0.13(-3.61%)
Oct 15, 2020 3.320 3.620 3.250 3.600 70,864 +0.15(+4.35%)
Oct 14, 2020 3.340 3.570 3.340 3.450 65,203 +0.05(+1.47%)
Oct 13, 2020 3.700 3.790 3.330 3.400 103,992 -0.41(-10.76%)
Oct 12, 2020 4.330 4.330 3.700 3.810 87,809 -0.25(-6.16%)
Oct 09, 2020 4.420 4.670 3.860 4.060 777,900 -0.36(-8.14%)
Oct 08, 2020 3.260 4.920 3.250 4.420 591,677 +1.12(+33.94%)
Oct 07, 2020 3.150 3.360 3.150 3.300 16,971 +0.06(+1.85%)
Oct 06, 2020 3.340 3.477 3.170 3.240 23,263 -0.11(-3.28%)
Oct 05, 2020 3.380 3.420 3.240 3.350 34,458 +0.09(+2.76%)
Oct 02, 2020 3.160 3.390 3.127 3.260 18,400 -0.08(-2.40%)
Oct 01, 2020 3.310 3.500 3.310 3.340 21,980 +0.02(+0.60%)
Sep 30, 2020 3.440 3.450 3.289 3.320 26,478 -0.13(-3.77%)
Sep 29, 2020 3.230 3.560 3.230 3.450 122,192 +0.24(+7.48%)
Sep 28, 2020 3.290 3.465 3.210 3.210 45,777 -0.03(-0.93%)
Sep 25, 2020 3.570 3.673 3.210 3.240 59,200 -0.37(-10.25%)
Sep 24, 2020 3.600 3.690 3.410 3.610 61,177 -0.09(-2.43%)
Sep 23, 2020 3.830 3.960 3.650 3.700 70,009 +0.01(+0.27%)
Sep 22, 2020 3.560 4.080 3.560 3.690 159,569 -0.72(-16.33%)
Sep 21, 2020 4.380 4.540 4.260 4.410 63,386 -0.16(-3.50%)
Sep 18, 2020 4.500 4.750 4.500 4.570 31,800 -0.04(-0.87%)
Sep 17, 2020 4.490 4.720 4.490 4.610 19,355 +0.10(+2.22%)
Sep 16, 2020 4.800 4.920 4.510 4.510 52,344 -0.12(-2.59%)
Sep 15, 2020 4.500 4.670 4.500 4.630 28,587 +0.07(+1.54%)
Sep 14, 2020 4.530 4.730 4.420 4.560 45,493 -0.10(-2.15%)
Sep 11, 2020 4.720 4.980 4.660 4.660 127,900 +0.08(+1.75%)
Sep 10, 2020 4.740 5.000 4.570 4.580 71,151 -0.16(-3.38%)
Sep 09, 2020 5.000 5.290 4.660 4.740 43,426 -0.21(-4.24%)
Sep 08, 2020 5.100 5.426 4.690 4.950 219,171 -0.60(-10.81%)
Sep 04, 2020 5.330 5.760 5.120 5.550 288,000 +0.40(+7.77%)
Sep 03, 2020 4.880 6.990 4.795 5.150 1,171,616 +0.26(+5.32%)
Sep 02, 2020 4.560 4.954 4.300 4.890 308,877 +0.18(+3.82%)
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.