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

(TSV: FTI )

0.0400 UNCHANGED
Last 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 (%)
Mar 21, 2019 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Mar 20, 2019 0.1450 0.1450 0.1450 0.1450 7,500 -0.01(-3.33%)
Mar 19, 2019 0.1500 0.1500 0.1500 0.1500 13,200 +0.02(+15.38%)
Mar 18, 2019 0.1200 0.1300 0.1200 0.1300 32,000 +0.00(+0.00%)
Mar 14, 2019 0.1300 0.1300 0.1300 0 +0.04(+44.44%)
Mar 05, 2019 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Mar 01, 2019 0.1100 0.1100 0.1100 0 +0.04(+57.14%)
Feb 26, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 25, 2019 0.0750 0.0750 0.0750 0.0750 2,190 -0.01(-16.67%)
Feb 21, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Feb 20, 2019 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-11.11%)
Feb 13, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Feb 12, 2019 0.0850 0.0850 0.0800 0.0800 9,000 -0.01(-11.11%)
Feb 11, 2019 0.0900 0.0900 0.0900 0.0900 9,000 +0.00(+0.00%)
Feb 08, 2019 0.0900 0.0900 0.0900 0.0900 5,500 -0.01(-10.00%)
Feb 05, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 01, 2019 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Jan 30, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jan 28, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jan 24, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jan 22, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 18, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 16, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 15, 2019 0.0700 0.0700 0.0700 0.0700 43,615 +0.00(+0.00%)
Jan 14, 2019 0.0700 0.0700 0.0700 0.0700 2,000 -0.00(-6.67%)
Jan 11, 2019 0.0900 0.0900 0.0750 0.0750 110,000 -0.01(-11.76%)
Jan 10, 2019 0.0850 0.0850 0.0850 0.0850 10,000 -0.01(-15.00%)
Jan 09, 2019 0.1000 0.1000 0.1000 56 +0.00(+0.00%)
Jan 07, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 04, 2019 0.1000 0.1000 0.1000 0.1000 23,000 +0.00(+0.00%)
Jan 03, 2019 0.0950 0.1000 0.0950 0.1000 25,000 +0.01(+11.11%)
Jan 02, 2019 0.0900 0.0900 0.0900 0.0900 10,800 +0.01(+12.50%)
Dec 31, 2018 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Dec 28, 2018 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Dec 27, 2018 0.1000 0.1000 0.0800 0.1000 25,000 +0.01(+11.11%)
Dec 17, 2018 0.0900 0.0900 0.0900 0 -0.03(-25.00%)
Dec 13, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 11, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 10, 2018 0.1200 0.1200 0.1200 0.1200 5,000 -0.02(-14.29%)
Dec 03, 2018 0.1400 0.1400 0.1400 0 +0.04(+33.33%)
Nov 28, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 21, 2018 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Nov 20, 2018 0.1000 0.1000 0.0950 0.0950 15,000 +0.00(+0.00%)
Nov 16, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 15, 2018 0.1050 0.1050 0.1000 0.1000 32,000 +0.00(+0.00%)
Nov 14, 2018 0.1000 0.1000 0.1000 0.1000 12,500 -0.00(-4.76%)
Nov 12, 2018 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Nov 09, 2018 0.1100 0.1100 0.1100 0.1100 4,000 +0.01(+4.76%)
Nov 08, 2018 0.1100 0.1100 0.1050 0.1050 28,000 -0.02(-16.00%)
Nov 07, 2018 0.1250 0.1250 0.1250 0.1250 5,500 +0.00(+0.00%)
Nov 06, 2018 0.1250 0.1250 0.1250 0.1250 4,500 +0.00(+0.00%)
Nov 05, 2018 0.1250 0.1250 0.1250 0.1250 17,000 +0.03(+31.58%)
Nov 01, 2018 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Oct 30, 2018 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Oct 29, 2018 0.1350 0.1350 0.1200 0.1200 23,499 -0.04(-25.00%)
Oct 22, 2018 0.1600 0.1600 0.1600 0 +0.02(+18.52%)
Oct 18, 2018 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Oct 09, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Oct 04, 2018 0.1600 0.1600 0.1600 0 +0.02(+18.52%)
Oct 02, 2018 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Sep 28, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 27, 2018 0.1500 0.1500 0.1500 0.1500 25,000 +0.00(+0.00%)
Sep 26, 2018 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-6.25%)
Sep 25, 2018 0.1600 0.1600 0.1600 300 +0.00(+0.00%)
Sep 24, 2018 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-5.88%)
Sep 21, 2018 0.1700 0.1700 0.1700 0.1700 15,000 -0.02(-12.82%)
Sep 20, 2018 0.1700 0.1950 0.1700 0.1950 17,500 +0.05(+30.00%)
Sep 19, 2018 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Sep 13, 2018 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Sep 12, 2018 0.1100 0.1400 0.1100 0.1400 14,000 +0.04(+33.33%)
Sep 11, 2018 0.1200 0.1200 0.1050 0.1050 31,000 -0.04(-27.59%)
Sep 10, 2018 0.1450 0.1450 0.1450 0.1450 750 +0.00(+0.00%)
Sep 07, 2018 0.1450 0.1450 0.1450 0.1450 2,500 +0.02(+16.00%)
Sep 04, 2018 0.1250 0.1250 0.1250 0 -0.03(-19.35%)
Aug 29, 2018 0.1550 0.1550 0.1550 0 -0.02(-13.89%)
Aug 21, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 20, 2018 0.1800 0.1800 0.1800 0.1800 25,750 +0.02(+12.50%)
Aug 17, 2018 0.1600 0.1600 0.1600 10 +0.00(+0.00%)
Aug 16, 2018 0.1600 0.1600 0.1600 0.1600 15,000 -0.02(-11.11%)
Aug 15, 2018 0.1800 0.1800 0.1800 0.1800 4,500 +0.00(+0.00%)
Aug 14, 2018 0.1800 0.1800 0.1800 0.1800 10,150 +0.00(+0.00%)
Aug 13, 2018 0.1800 0.1800 0.1800 0.1800 5,500 +0.00(+0.00%)
Aug 09, 2018 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Aug 08, 2018 0.2000 0.2000 0.2000 0.2000 8,000 +0.02(+11.11%)
Aug 07, 2018 0.1800 0.1800 0.1800 0.1800 8,000 +0.02(+12.50%)
Aug 01, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 27, 2018 0.1600 0.1600 0.1600 0.1600 11,000 +0.01(+6.67%)
Jul 26, 2018 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+3.45%)
Jul 24, 2018 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Jul 20, 2018 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jul 16, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jul 13, 2018 0.1450 0.1450 0.1350 0.1350 11,000 -0.01(-10.00%)
Jul 10, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 09, 2018 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Jul 05, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jul 04, 2018 0.1800 0.1800 0.1550 0.1550 17,500 -0.04(-20.51%)
May 30, 2018 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
May 29, 2018 0.1800 0.1800 0.1800 0.1800 44,500 +0.00(+0.00%)
May 28, 2018 0.1850 0.1850 0.1800 0.1800 6,000 -0.01(-2.70%)
May 24, 2018 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
May 22, 2018 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
May 14, 2018 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
May 10, 2018 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
May 09, 2018 0.2200 0.2200 0.2200 0.2200 15,000 -0.01(-2.22%)
May 02, 2018 0.2250 0.2250 0.2250 0 +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.