Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: FTI )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 10:26 AM EDT, May 21, 2024 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 (%)
Apr 27, 2018 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Apr 26, 2018 0.2700 0.2700 0.2700 0.2700 3,000 +0.02(+8.00%)
Apr 24, 2018 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Apr 18, 2018 0.2450 0.2450 0.2450 0 +0.04(+19.51%)
Apr 17, 2018 0.2200 0.2200 0.2050 0.2050 10,000 -0.02(-6.82%)
Apr 16, 2018 0.2200 0.2200 0.2200 0.2200 600 +0.00(+0.00%)
Apr 13, 2018 0.2300 0.2300 0.2200 0.2200 30,000 +0.02(+10.00%)
Apr 10, 2018 0.2000 0.2000 0.2000 0 -0.10(-33.33%)
Apr 09, 2018 0.3200 0.3200 0.3000 0.3000 12,000 -0.15(-32.58%)
Mar 29, 2018 0.4450 0.4450 0.4450 0 -0.04(-9.18%)
Mar 21, 2018 0.4900 0.4900 0.4900 0 +0.04(+8.89%)
Mar 15, 2018 0.4500 0.4500 0.4500 0 -0.16(-26.23%)
Mar 14, 2018 0.5500 0.6100 0.5500 0.6100 7,500 -0.02(-3.17%)
Mar 09, 2018 0.6300 0.6300 0.6300 90 -0.07(-10.00%)
Mar 07, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 05, 2018 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
Mar 02, 2018 0.6800 0.7500 0.6800 0.7500 5,000 +0.07(+10.29%)
Feb 28, 2018 0.6800 0.6800 0.6800 0 +0.06(+9.68%)
Feb 27, 2018 0.7100 0.7100 0.6200 0.6200 12,000 -0.15(-19.48%)
Feb 26, 2018 0.7700 0.7700 0.7700 0.7700 3,600 +0.02(+2.67%)
Feb 14, 2018 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Feb 13, 2018 0.7000 0.8000 0.7000 0.8000 74,500 +0.15(+23.08%)
Feb 12, 2018 0.6400 0.6500 0.6400 0.6500 16,983 +0.02(+3.17%)
Feb 09, 2018 0.6300 0.6500 0.6000 0.6300 8,000 +0.02(+3.28%)
Feb 08, 2018 0.6100 0.6100 0.6100 0.6100 1,000 +0.06(+10.91%)
Feb 07, 2018 0.5500 0.5500 0.5500 0.5500 3,500 +0.00(+0.00%)
Feb 06, 2018 0.4400 0.5500 0.4400 0.5500 4,500 -0.05(-8.33%)
Feb 01, 2018 0.6000 0.6000 0.6000 0 -0.10(-14.29%)
Jan 31, 2018 0.5900 0.7000 0.5600 0.7000 56,190 +0.15(+27.27%)
Jan 30, 2018 0.5100 0.5500 0.5100 0.5500 23,500 +0.03(+5.77%)
Jan 29, 2018 0.5600 0.6000 0.5200 0.5200 62,500 +0.03(+6.12%)
Jan 26, 2018 0.4900 0.4900 0.4900 0.4900 5,000 -0.03(-5.77%)
Jan 25, 2018 0.5100 0.5200 0.5000 0.5200 10,500 +0.07(+15.56%)
Jan 24, 2018 0.5000 0.5000 0.4500 0.4500 15,500 -0.03(-7.22%)
Jan 23, 2018 0.5200 0.5200 0.4850 0.4850 5,700 -0.09(-16.38%)
Jan 22, 2018 0.5800 0.5800 0.5800 0.5800 6,500 -0.03(-4.92%)
Jan 18, 2018 0.6100 0.6100 0.6100 0 -0.12(-16.44%)
Jan 17, 2018 0.7300 0.7300 0.7300 0.7300 10,769 +0.04(+5.80%)
Jan 16, 2018 0.6900 0.6900 0.6900 0.6900 1,000 +0.00(+0.00%)
Jan 15, 2018 0.6400 0.6900 0.6400 0.6900 3,000 +0.05(+7.81%)
Jan 11, 2018 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Jan 10, 2018 0.4600 0.7900 0.4500 0.6500 64,300 +0.21(+47.73%)
Jan 09, 2018 0.4200 0.4500 0.4200 0.4400 42,300 -0.01(-2.22%)
Jan 08, 2018 0.4550 0.4550 0.4500 0.4500 2,500 -0.05(-10.00%)
Jan 05, 2018 0.8000 0.8000 0.5000 0.5000 128,310 -0.30(-37.50%)
Jan 04, 2018 0.5200 0.8000 0.5200 0.8000 27,000 +0.29(+56.86%)
Jan 03, 2018 0.5200 0.7000 0.5100 0.5100 8,000 +0.01(+2.00%)
Jan 02, 2018 0.6400 0.6400 0.5000 0.5000 17,720 -0.05(-9.09%)
Dec 29, 2017 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Dec 28, 2017 0.5000 0.5000 0.5000 0.5000 1,000 +0.03(+6.38%)
Dec 27, 2017 0.3000 0.4700 0.3000 0.4700 61,500 +0.17(+56.67%)
Dec 18, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 15, 2017 0.3200 0.3200 0.3000 0.3000 42,000 -0.02(-6.25%)
Dec 14, 2017 0.3150 0.3200 0.3150 0.3200 10,000 +0.00(+0.00%)
Dec 13, 2017 0.3200 0.3200 0.3200 0.3200 5,000 +0.02(+6.67%)
Dec 12, 2017 0.3000 0.3000 0.3000 0.3000 10,002 -0.02(-6.25%)
Dec 11, 2017 0.2000 0.3200 0.2000 0.3200 35,500 +0.18(+137.04%)
Dec 04, 2017 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Nov 28, 2017 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Nov 27, 2017 0.1300 0.1300 0.1300 0.1300 2,000 -0.07(-35.00%)
Nov 20, 2017 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Nov 07, 2017 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Nov 06, 2017 0.1800 0.2000 0.1800 0.2000 6,500 +0.06(+42.86%)
Nov 01, 2017 0.1400 0.1400 0.1400 0 -0.06(-30.00%)
Oct 20, 2017 0.2000 0.2000 0.2000 0 -0.06(-23.08%)
Jul 28, 2017 0.2600 0.2600 0.2600 0 +0.07(+36.84%)
Jul 13, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 11, 2017 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jul 06, 2017 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jul 04, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 03, 2017 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 30, 2017 0.1900 0.1900 0.1900 0.1900 3,500 -0.01(-5.00%)
Jun 29, 2017 0.2000 0.2000 0.2000 0.2000 2,000 -0.04(-18.37%)
Jun 28, 2017 0.2450 0.2450 0.2450 0.2450 2,500 +0.01(+2.08%)
Jun 27, 2017 0.2450 0.2450 0.2400 0.2400 13,000 -0.01(-4.00%)
Jun 26, 2017 0.2500 0.2850 0.2500 0.2500 87,100 +0.15(+150.00%)
Jun 21, 2017 0.1000 0.1000 0.1000 0 -0.05(-35.48%)
Jun 20, 2017 0.1550 0.1550 0.1550 0.1550 7,500 +0.01(+3.33%)
Jun 16, 2017 0.1500 0.1500 0.1500 0 +0.07(+87.50%)
Jun 15, 2017 0.0800 0.0800 0.0800 0.0800 5,000 -0.05(-38.46%)
Jun 13, 2017 0.1300 0.1300 0.1300 0 -0.04(-21.21%)
Jun 12, 2017 0.1500 0.1650 0.1500 0.1650 10,000 +0.03(+22.22%)
Jun 09, 2017 0.1350 0.1350 0.1350 0.1350 25,000 -0.07(-35.71%)
Jun 08, 2017 0.2150 0.2150 0.2100 0.2100 11,330 -0.08(-28.81%)
Jun 07, 2017 0.2100 0.2950 0.2100 0.2950 27,000 +0.09(+47.50%)
Jun 06, 2017 0.2000 0.2000 0.2000 0.2000 5,000 +0.14(+207.69%)
May 11, 2017 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
May 10, 2017 0.0700 0.0800 0.0700 0.0800 65,000 +0.00(+0.00%)
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.