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 (%)
Aug 30, 2019
0.7901
0.7999
0.7528
0.7626
26,300
-0.00(-0.14%)
Aug 29, 2019
0.8000
0.8001
0.7500
0.7637
22,407
-0.04(-4.42%)
Aug 28, 2019
0.7863
0.7990
0.7400
0.7990
11,471
+0.02(+2.55%)
Aug 27, 2019
0.7700
0.7961
0.7600
0.7791
7,113
+0.01(+1.05%)
Aug 26, 2019
0.7500
0.8181
0.7500
0.7710
6,919
+0.03(+4.70%)
Aug 23, 2019
0.7875
0.7875
0.7201
0.7364
13,800
-0.01(-1.81%)
Aug 22, 2019
0.7898
0.7949
0.7500
0.7500
35,876
-0.04(-5.05%)
Aug 21, 2019
0.7800
0.8000
0.7800
0.7899
14,382
-0.01(-1.25%)
Aug 20, 2019
0.8200
0.8200
0.7900
0.7999
29,539
-0.02(-2.45%)
Aug 19, 2019
0.8500
0.8499
0.8000
0.8200
7,588
-0.02(-2.29%)
Aug 16, 2019
0.8000
0.8500
0.8000
0.8392
21,300
+0.01(+1.73%)
Aug 15, 2019
0.8700
0.8700
0.8100
0.8249
9,280
-0.00(-0.06%)
Aug 14, 2019
0.8500
0.8745
0.8000
0.8254
10,329
-0.02(-2.91%)
Aug 13, 2019
0.8950
0.9155
0.8501
0.8501
7,251
-0.03(-2.86%)
Aug 12, 2019
0.9100
0.9200
0.8500
0.8751
13,418
-0.01(-1.01%)
Aug 09, 2019
0.9200
0.9299
0.8700
0.8840
4,000
-0.05(-4.95%)
Aug 08, 2019
0.8300
0.9700
0.8300
0.9300
23,099
+0.10(+12.05%)
Aug 07, 2019
0.9400
0.9400
0.8200
0.8300
34,937
-0.07(-7.78%)
Aug 06, 2019
0.8400
0.9400
0.8400
0.9000
11,053
+0.08(+10.29%)
Aug 05, 2019
0.8900
0.8900
0.7700
0.8160
54,156
-0.07(-8.23%)
Aug 02, 2019
0.9332
0.9649
0.8800
0.8892
39,500
-0.03(-3.56%)
Aug 01, 2019
0.9531
0.9700
0.9006
0.9220
21,657
-0.03(-2.95%)
Jul 31, 2019
1.040
1.040
0.9500
0.9500
22,388
-0.04(-4.47%)
Jul 30, 2019
0.9700
1.000
0.9000
0.9944
60,345
+0.01(+1.14%)
Jul 29, 2019
1.020
1.020
0.9800
0.9832
73,552
-0.03(-2.65%)
Jul 26, 2019
1.030
1.050
1.010
1.010
63,900
-0.04(-3.81%)
Jul 25, 2019
1.050
1.103
1.020
1.050
26,906
+0.01(+1.07%)
Jul 24, 2019
1.030
1.070
1.000
1.039
16,147
-0.00(-0.11%)
Jul 23, 2019
1.050
1.050
1.030
1.040
23,940
-0.02(-1.89%)
Jul 22, 2019
1.080
1.088
1.050
1.060
18,194
-0.03(-2.75%)
Jul 19, 2019
1.100
1.140
1.090
1.090
7,800
-0.03(-2.68%)
Jul 18, 2019
1.130
1.130
1.090
1.120
20,711
-0.02(-1.75%)
Jul 17, 2019
1.160
1.160
1.100
1.140
75,760
-0.01(-0.87%)
Jul 16, 2019
1.100
1.200
1.090
1.150
59,645
+0.05(+4.55%)
Jul 15, 2019
1.180
1.209
1.000
1.100
252,762
-0.11(-9.09%)
Jul 12, 2019
1.010
1.580
1.010
1.210
3,360,100
+0.23(+23.08%)
Jul 11, 2019
0.9301
1.000
0.9301
0.9831
22,903
-0.01(-0.70%)
Jul 10, 2019
1.020
1.020
0.9100
0.9900
16,547
-0.03(-2.94%)
Jul 09, 2019
1.040
1.040
0.8500
1.020
19,974
+0.00(+0.00%)
Jul 08, 2019
1.020
1.080
1.010
1.020
45,599
-0.04(-3.77%)
Jul 05, 2019
1.070
1.100
0.9180
1.060
33,300
+0.01(+0.95%)
Jul 03, 2019
1.010
1.090
1.000
1.050
27,200
-0.01(-0.94%)
Jul 02, 2019
1.120
1.120
1.020
1.060
31,931
-0.06(-5.36%)
Jul 01, 2019
0.9600
1.200
0.9600
1.120
90,429
+0.10(+9.80%)
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%)
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
.