Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fte Networks Inc
(NY:
FTNW
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2018
5.460
5.460
4.650
4.820
96,100
-0.63(-11.56%)
Nov 29, 2018
5.700
5.737
4.940
5.450
142,697
-0.18(-3.20%)
Nov 28, 2018
4.960
5.850
4.850
5.630
306,991
+1.11(+24.56%)
Nov 27, 2018
4.050
4.650
3.250
4.520
297,112
+0.49(+12.16%)
Nov 26, 2018
4.830
5.010
3.980
4.030
164,806
-0.79(-16.39%)
Nov 23, 2018
4.750
4.930
4.680
4.820
43,600
+0.39(+8.80%)
Nov 21, 2018
4.430
4.430
4.430
0
-0.59(-11.75%)
Nov 20, 2018
5.700
5.900
4.530
5.020
271,598
-1.08(-17.70%)
Nov 19, 2018
6.300
6.530
5.920
6.100
59,517
-0.14(-2.24%)
Nov 16, 2018
6.970
7.000
5.930
6.240
85,800
-0.66(-9.57%)
Nov 15, 2018
6.740
7.150
6.300
6.900
82,638
+0.17(+2.45%)
Nov 14, 2018
7.110
7.110
6.570
6.735
55,007
-0.21(-3.09%)
Nov 13, 2018
7.250
7.440
6.500
6.950
73,278
-0.21(-2.93%)
Nov 12, 2018
7.280
7.390
6.700
7.160
104,773
-0.02(-0.35%)
Nov 09, 2018
7.990
7.990
6.700
7.185
163,300
-0.82(-10.29%)
Nov 08, 2018
8.470
8.758
7.750
8.009
128,022
-0.40(-4.77%)
Nov 07, 2018
8.300
8.590
8.250
8.410
64,947
+0.21(+2.56%)
Nov 06, 2018
8.340
8.900
8.060
8.200
79,999
-0.10(-1.20%)
Nov 05, 2018
9.390
9.390
7.950
8.300
147,802
-1.05(-11.23%)
Nov 02, 2018
9.610
10.10
8.920
9.350
57,300
+0.00(+0.00%)
Nov 01, 2018
8.900
9.970
8.500
9.350
59,030
+0.65(+7.47%)
Oct 31, 2018
8.470
8.950
8.200
8.700
79,268
+0.50(+6.10%)
Oct 30, 2018
8.370
8.470
8.050
8.200
25,100
-0.09(-1.14%)
Oct 29, 2018
9.000
9.000
7.950
8.294
37,709
-0.51(-5.75%)
Oct 26, 2018
9.000
9.000
8.610
8.800
29,600
+0.21(+2.44%)
Oct 25, 2018
8.500
9.000
8.240
8.590
53,554
+0.39(+4.76%)
Oct 24, 2018
8.700
8.700
7.700
8.200
86,344
-0.50(-5.75%)
Oct 23, 2018
8.000
8.980
7.980
8.700
77,245
+0.39(+4.69%)
Oct 22, 2018
9.470
9.900
8.050
8.310
119,650
-0.94(-10.16%)
Oct 19, 2018
10.15
10.15
9.200
9.250
64,200
-0.94(-9.22%)
Oct 18, 2018
10.57
10.57
9.700
10.19
59,872
-0.51(-4.77%)
Oct 17, 2018
10.79
10.88
10.05
10.70
29,323
-0.05(-0.47%)
Oct 16, 2018
10.75
11.05
9.800
10.75
51,872
+0.25(+2.38%)
Oct 15, 2018
10.11
10.74
10.11
10.50
37,592
-0.07(-0.71%)
Oct 12, 2018
10.32
10.79
10.14
10.57
27,800
+0.43(+4.29%)
Oct 11, 2018
10.50
10.74
10.14
10.14
49,376
-0.63(-5.85%)
Oct 10, 2018
10.51
11.20
10.51
10.77
27,719
+0.28(+2.67%)
Oct 09, 2018
10.60
11.40
10.16
10.49
47,293
-0.21(-1.96%)
Oct 08, 2018
11.49
11.49
10.60
10.70
41,665
-0.81(-7.04%)
Oct 05, 2018
11.83
11.91
11.23
11.51
14,800
-0.09(-0.78%)
Oct 04, 2018
12.01
12.09
11.20
11.60
51,734
-0.33(-2.77%)
Oct 03, 2018
11.84
11.97
11.30
11.93
21,616
+0.53(+4.65%)
Oct 02, 2018
12.25
12.25
11.30
11.40
60,888
+0.32(+2.89%)
Oct 01, 2018
11.71
12.59
11.00
11.08
30,651
-0.59(-5.06%)
Sep 28, 2018
11.29
12.02
11.29
11.67
21,700
+0.42(+3.73%)
Sep 27, 2018
12.00
12.10
11.12
11.25
29,471
-0.91(-7.48%)
Sep 26, 2018
12.43
12.90
12.00
12.16
35,186
-0.11(-0.90%)
Sep 25, 2018
11.50
13.00
11.41
12.27
65,380
+1.09(+9.75%)
Sep 24, 2018
10.76
11.87
10.76
11.18
63,652
-0.49(-4.20%)
Sep 21, 2018
11.56
13.00
10.65
11.67
102,400
+0.40(+3.55%)
Sep 20, 2018
10.02
12.00
9.963
11.27
100,067
+1.47(+15.00%)
Sep 19, 2018
10.07
10.37
9.663
9.800
24,434
-0.34(-3.35%)
Sep 18, 2018
10.50
10.74
9.790
10.14
21,687
-0.26(-2.50%)
Sep 17, 2018
11.43
11.84
10.07
10.40
59,028
-0.90(-7.96%)
Sep 14, 2018
11.38
11.99
11.20
11.30
34,300
+0.15(+1.38%)
Sep 13, 2018
11.41
11.99
10.91
11.15
59,684
-0.26(-2.32%)
Sep 12, 2018
11.59
12.47
11.20
11.41
16,279
-0.29(-2.48%)
Sep 11, 2018
11.20
11.70
10.91
11.70
21,516
+0.65(+5.88%)
Sep 10, 2018
11.14
11.51
10.92
11.05
18,353
-0.08(-0.72%)
Sep 07, 2018
11.74
11.77
11.05
11.13
23,000
-0.68(-5.76%)
Sep 06, 2018
12.00
12.00
11.50
11.81
29,753
-0.07(-0.59%)
Sep 05, 2018
12.42
12.50
11.70
11.88
10,988
-0.54(-4.35%)
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
.