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 (%)
Apr 30, 2018
16.11
16.11
15.45
16.00
46,130
-0.49(-2.97%)
Apr 27, 2018
15.52
16.49
14.86
16.49
29,086
+1.14(+7.43%)
Apr 26, 2018
15.89
16.20
15.00
15.35
36,976
-0.95(-5.83%)
Apr 25, 2018
15.14
16.45
14.50
16.30
66,616
+0.88(+5.71%)
Apr 24, 2018
17.05
17.82
15.42
15.42
11,620
-0.94(-5.75%)
Apr 23, 2018
18.00
18.00
16.00
16.36
26,466
-1.34(-7.57%)
Apr 20, 2018
17.50
17.98
17.48
17.70
11,756
+0.00(+0.00%)
Apr 19, 2018
18.75
18.80
17.57
17.70
14,303
-0.29(-1.58%)
Apr 18, 2018
19.15
19.39
17.41
17.98
78,977
-1.32(-6.81%)
Apr 17, 2018
18.99
19.50
18.90
19.30
25,454
+0.31(+1.63%)
Apr 16, 2018
18.73
19.00
18.67
18.99
14,613
-0.01(-0.05%)
Apr 13, 2018
18.62
19.00
18.62
19.00
8,616
+0.44(+2.37%)
Apr 12, 2018
18.98
19.26
18.56
18.56
12,361
-0.44(-2.32%)
Apr 11, 2018
18.70
19.51
18.70
19.00
38,098
+0.51(+2.75%)
Apr 10, 2018
18.18
18.98
17.99
18.49
14,232
+0.25(+1.38%)
Apr 09, 2018
17.97
18.84
17.65
18.24
11,241
+0.48(+2.70%)
Apr 06, 2018
19.40
19.40
17.22
17.76
38,284
-2.19(-10.98%)
Apr 05, 2018
17.79
19.95
17.75
19.95
42,788
+3.00(+17.70%)
Apr 04, 2018
17.94
17.94
16.01
16.95
31,972
-1.05(-5.84%)
Apr 03, 2018
18.50
19.50
17.04
18.00
70,407
-0.45(-2.44%)
Apr 02, 2018
19.38
19.38
17.81
18.45
8,486
-1.33(-6.72%)
Mar 29, 2018
19.78
19.78
19.78
0
+1.52(+8.32%)
Mar 28, 2018
17.02
19.00
16.59
18.26
42,438
+1.12(+6.56%)
Mar 27, 2018
19.75
20.00
16.77
17.14
63,659
-1.61(-8.61%)
Mar 26, 2018
19.99
20.00
18.55
18.75
32,343
-0.75(-3.85%)
Mar 23, 2018
20.50
20.75
19.50
19.50
26,104
-1.00(-4.88%)
Mar 22, 2018
21.32
21.32
20.00
20.50
21,589
-0.55(-2.61%)
Mar 21, 2018
21.79
22.02
20.20
21.05
55,905
-1.23(-5.52%)
Mar 20, 2018
22.62
23.80
22.28
22.28
18,410
-1.29(-5.49%)
Mar 19, 2018
23.80
23.80
23.57
23.57
797
-0.38(-1.57%)
Mar 16, 2018
24.25
24.25
23.92
23.95
4,899
-0.44(-1.80%)
Mar 15, 2018
23.25
24.39
23.25
24.39
24,965
+1.30(+5.63%)
Mar 14, 2018
24.00
24.00
23.09
23.09
4,353
-1.15(-4.74%)
Mar 13, 2018
24.89
25.91
22.50
24.24
83,773
-0.50(-2.02%)
Mar 12, 2018
24.00
24.75
24.00
24.74
19,765
+0.54(+2.23%)
Mar 09, 2018
24.74
25.33
24.07
24.20
17,861
-0.74(-2.97%)
Mar 08, 2018
25.37
25.85
24.51
24.94
19,131
-0.16(-0.64%)
Mar 07, 2018
26.25
25.10
25.10
13,081
-0.15(-0.59%)
Mar 06, 2018
24.96
25.46
23.60
25.25
23,242
-0.18(-0.73%)
Mar 05, 2018
24.43
25.50
24.43
25.43
34,919
+0.83(+3.39%)
Mar 02, 2018
25.00
25.00
24.01
24.60
19,884
-0.40(-1.60%)
Mar 01, 2018
24.00
25.60
24.00
25.00
92,096
+1.05(+4.38%)
Feb 28, 2018
24.45
24.45
23.11
23.95
20,973
-0.26(-1.07%)
Feb 27, 2018
24.00
24.99
23.77
24.21
20,997
+0.32(+1.36%)
Feb 26, 2018
22.00
24.94
21.63
23.89
23,247
+1.93(+8.77%)
Feb 23, 2018
20.85
21.98
19.85
21.96
13,356
+0.96(+4.57%)
Feb 22, 2018
22.00
22.65
20.66
21.00
24,219
-0.75(-3.45%)
Feb 21, 2018
21.99
22.75
20.77
21.75
98,968
+1.25(+6.09%)
Feb 20, 2018
17.55
21.13
17.25
20.50
130,984
+2.85(+16.15%)
Feb 16, 2018
17.65
17.65
17.65
0
-0.40(-2.22%)
Feb 15, 2018
17.90
18.50
17.73
18.05
88,031
+0.89(+5.19%)
Feb 14, 2018
17.33
17.57
16.57
17.16
37,588
-0.02(-0.12%)
Feb 13, 2018
17.49
17.49
16.94
17.18
7,915
-0.32(-1.83%)
Feb 12, 2018
18.09
18.09
16.50
17.50
58,376
-0.50(-2.78%)
Feb 09, 2018
18.49
18.49
16.75
18.00
34,813
+0.00(+0.00%)
Feb 08, 2018
16.50
18.50
16.50
18.00
70,236
+2.00(+12.50%)
Feb 07, 2018
15.88
16.25
15.88
16.00
20,532
+0.15(+0.95%)
Feb 06, 2018
15.75
16.25
15.75
15.85
7,339
-0.04(-0.28%)
Feb 05, 2018
15.74
15.89
15.50
15.89
11,737
-0.43(-2.66%)
Feb 02, 2018
16.17
16.40
16.17
16.33
6,333
-0.18(-1.06%)
Feb 01, 2018
17.07
17.07
16.50
16.50
2,814
-0.01(-0.06%)
Jan 31, 2018
17.50
17.50
16.50
16.52
6,341
+0.25(+1.57%)
Jan 30, 2018
17.00
17.00
17.00
16.26
10,506
-0.75(-4.41%)
Jan 29, 2018
17.91
17.91
17.01
17.01
3,270
-0.89(-4.97%)
Jan 26, 2018
17.68
18.19
17.50
17.90
4,854
+0.45(+2.58%)
Jan 25, 2018
18.45
18.45
17.25
17.45
9,038
-0.13(-0.74%)
Jan 24, 2018
18.61
18.61
17.10
17.58
6,503
-0.70(-3.84%)
Jan 23, 2018
17.80
18.82
17.80
18.28
6,256
+0.45(+2.53%)
Jan 22, 2018
18.74
18.74
17.65
17.83
25,167
-0.52(-2.82%)
Jan 19, 2018
19.47
19.51
18.24
18.35
15,329
-1.28(-6.54%)
Jan 18, 2018
20.00
20.00
19.23
19.63
10,020
+0.13(+0.67%)
Jan 17, 2018
18.25
19.95
18.25
19.50
42,315
+1.50(+8.33%)
Jan 16, 2018
17.20
19.25
17.20
18.00
58,891
+1.29(+7.72%)
Jan 12, 2018
16.71
16.71
16.71
0
+0.90(+5.69%)
Jan 11, 2018
18.00
18.00
15.75
15.81
34,851
-0.69(-4.18%)
Jan 10, 2018
15.50
19.49
15.50
16.50
130,393
+1.40(+9.31%)
Jan 09, 2018
13.00
15.25
12.95
15.10
41,300
+2.10(+16.12%)
Jan 08, 2018
13.00
13.00
12.87
13.00
18,921
+0.00(+0.00%)
Jan 05, 2018
13.00
13.00
12.70
13.00
12,882
+0.15(+1.17%)
Jan 04, 2018
12.83
13.00
12.80
12.85
27,015
+0.15(+1.18%)
Jan 03, 2018
10.95
12.70
10.95
12.70
27,202
+1.95(+18.14%)
Jan 02, 2018
11.00
9.920
10.75
15,400
+0.83(+8.37%)
Dec 29, 2017
9.920
9.920
9.920
0
+0.12(+1.22%)
Dec 28, 2017
10.08
10.90
9.790
9.800
10,219
-0.45(-4.39%)
Dec 27, 2017
10.10
11.00
10.10
10.25
6,281
-0.54(-5.02%)
Dec 26, 2017
10.91
11.00
10.75
10.79
1,821
-0.26(-2.33%)
Dec 22, 2017
11.39
11.39
10.80
11.05
1,093
-0.34(-2.99%)
Dec 21, 2017
11.25
11.39
11.25
11.39
4,306
+0.50(+4.57%)
Dec 20, 2017
11.39
11.39
10.64
10.89
3,079
-0.50(-4.37%)
Dec 19, 2017
11.59
11.59
11.00
11.39
8,465
+0.39(+3.55%)
Dec 18, 2017
9.721
11.00
9.500
11.00
10,696
+0.70(+6.80%)
Dec 15, 2017
10.50
10.50
8.750
10.30
25,820
+0.40(+4.04%)
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
.