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 (%)
Jun 28, 2019
1.110
1.170
1.000
1.020
87,200
-0.08(-7.27%)
Jun 27, 2019
1.150
1.239
1.100
1.100
19,349
-0.07(-5.98%)
Jun 26, 2019
1.240
1.240
1.100
1.170
40,669
-0.06(-4.88%)
Jun 25, 2019
1.280
1.280
1.220
1.230
11,542
-0.04(-3.15%)
Jun 24, 2019
1.420
1.420
1.230
1.270
55,025
-0.13(-9.29%)
Jun 21, 2019
1.330
1.400
1.230
1.400
156,700
+0.08(+6.06%)
Jun 20, 2019
1.240
1.320
1.170
1.320
63,466
+0.07(+5.60%)
Jun 19, 2019
1.200
1.285
1.030
1.250
40,864
+0.05(+4.17%)
Jun 18, 2019
0.9100
1.400
0.8500
1.200
98,593
+0.24(+25.00%)
Jun 17, 2019
1.000
1.230
0.5000
0.9600
179,277
-0.28(-22.58%)
May 14, 2019
1.240
1.240
1.240
0
+0.00(+0.00%)
May 13, 2019
1.320
1.350
1.240
1.240
70,580
-0.13(-9.49%)
May 10, 2019
1.310
1.420
1.310
1.370
43,900
+0.07(+5.38%)
May 09, 2019
1.340
1.360
1.300
1.300
18,667
-0.07(-5.11%)
May 08, 2019
1.400
1.400
1.350
1.370
43,693
+0.03(+2.54%)
May 07, 2019
1.300
1.336
1.300
1.336
15,685
+0.03(+1.98%)
May 06, 2019
1.350
1.370
1.300
1.310
90,062
-0.05(-3.68%)
May 03, 2019
1.370
1.400
1.340
1.360
34,200
+0.00(+0.00%)
May 02, 2019
1.380
1.430
1.350
1.360
23,543
+0.01(+0.74%)
May 01, 2019
1.440
1.499
1.350
1.350
60,974
-0.08(-5.59%)
Apr 30, 2019
1.330
1.470
1.270
1.430
170,936
+0.11(+8.33%)
Apr 29, 2019
1.320
1.370
1.300
1.320
94,903
-0.01(-0.75%)
Apr 26, 2019
1.400
1.400
1.300
1.330
90,300
-0.07(-5.00%)
Apr 25, 2019
1.360
1.410
1.330
1.400
51,453
+0.04(+2.94%)
Apr 24, 2019
1.400
1.410
1.300
1.360
115,956
-0.03(-2.16%)
Apr 23, 2019
1.450
1.510
1.380
1.390
195,282
-0.13(-8.55%)
Apr 22, 2019
1.560
1.580
1.450
1.520
50,992
-0.08(-5.00%)
Apr 18, 2019
1.630
1.640
1.510
1.600
84,800
+0.00(+0.00%)
Apr 17, 2019
1.600
1.640
1.550
1.600
43,874
+0.00(+0.00%)
Apr 16, 2019
1.620
1.740
1.550
1.600
72,272
-0.03(-1.84%)
Apr 15, 2019
1.590
1.802
1.590
1.630
213,620
+0.03(+1.87%)
Apr 12, 2019
1.590
1.670
1.560
1.600
86,100
+0.01(+0.63%)
Apr 11, 2019
1.540
1.620
1.480
1.590
59,432
+0.07(+4.61%)
Apr 10, 2019
1.600
1.600
1.470
1.520
92,644
-0.09(-5.59%)
Apr 09, 2019
1.610
1.650
1.540
1.610
66,412
+0.01(+0.63%)
Apr 08, 2019
1.540
1.700
1.480
1.600
126,783
+0.06(+3.90%)
Apr 05, 2019
1.630
1.640
1.481
1.540
188,700
-0.10(-6.10%)
Apr 04, 2019
1.600
1.730
1.580
1.640
104,259
+0.03(+1.86%)
Apr 03, 2019
1.620
1.641
1.576
1.610
62,609
-0.01(-0.62%)
Apr 02, 2019
1.740
1.750
1.550
1.620
149,877
-0.06(-3.57%)
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
.