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 (%)
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%)
Sep 04, 2018
13.13
13.41
12.32
12.42
9,463
-0.58(-4.46%)
Aug 31, 2018
13.00
13.00
13.00
0
+0.04(+0.31%)
Aug 30, 2018
12.89
13.41
12.11
12.96
27,771
+0.24(+1.89%)
Aug 29, 2018
12.61
13.20
11.67
12.72
69,418
-0.28(-2.15%)
Aug 28, 2018
13.75
13.75
12.57
13.00
75,007
-0.50(-3.70%)
Aug 27, 2018
13.50
14.20
13.42
13.50
33,006
+0.01(+0.07%)
Aug 24, 2018
13.80
13.86
13.49
13.49
9,200
-0.45(-3.23%)
Aug 23, 2018
14.00
14.00
13.53
13.94
10,346
-0.06(-0.43%)
Aug 22, 2018
14.13
14.28
13.50
14.00
35,103
-0.15(-1.06%)
Aug 21, 2018
14.46
14.50
13.51
14.15
22,010
-0.31(-2.14%)
Aug 20, 2018
14.14
14.74
13.51
14.46
34,816
+0.30(+2.12%)
Aug 17, 2018
14.51
14.51
13.88
14.16
14,600
-0.38(-2.61%)
Aug 16, 2018
15.48
15.50
14.54
14.54
3,526
-0.26(-1.76%)
Aug 15, 2018
15.50
15.50
14.60
14.80
102,635
-1.47(-9.02%)
Aug 14, 2018
16.80
16.80
16.12
16.27
8,355
-0.35(-2.12%)
Aug 13, 2018
16.65
16.74
16.40
16.62
7,519
+0.02(+0.12%)
Aug 10, 2018
16.53
17.00
16.53
16.60
6,400
+0.21(+1.28%)
Aug 09, 2018
16.40
16.67
15.75
16.39
21,588
-0.30(-1.80%)
Aug 08, 2018
16.82
17.00
16.27
16.69
24,645
-0.01(-0.06%)
Aug 07, 2018
16.90
16.95
16.30
16.70
34,533
-0.04(-0.24%)
Aug 06, 2018
17.00
17.00
16.30
16.74
8,782
-0.22(-1.30%)
Aug 03, 2018
16.94
17.37
16.94
16.96
18,400
+0.45(+2.73%)
Aug 02, 2018
16.40
17.10
16.30
16.51
26,228
+0.46(+2.87%)
Aug 01, 2018
16.05
17.35
15.99
16.05
51,689
+0.20(+1.26%)
Jul 31, 2018
16.15
16.15
15.29
15.85
7,898
-0.39(-2.40%)
Jul 30, 2018
16.97
17.25
15.25
16.24
32,805
-0.75(-4.41%)
Jul 27, 2018
17.26
17.70
16.92
16.99
22,147
-1.00(-5.56%)
Jul 26, 2018
17.25
18.00
16.29
17.99
43,005
+1.65(+10.10%)
Jul 25, 2018
16.40
16.96
16.25
16.34
10,657
-0.06(-0.37%)
Jul 24, 2018
17.00
17.07
16.25
16.40
28,900
-0.60(-3.53%)
Jul 23, 2018
17.50
17.51
17.00
17.00
7,644
-0.73(-4.12%)
Jul 20, 2018
17.44
17.75
17.25
17.73
4,152
+0.26(+1.49%)
Jul 19, 2018
17.75
18.00
17.40
17.47
8,941
-0.03(-0.17%)
Jul 18, 2018
18.12
18.12
17.50
17.50
5,523
-0.35(-1.96%)
Jul 17, 2018
18.69
18.69
17.80
17.85
3,072
-0.11(-0.61%)
Jul 16, 2018
18.14
18.92
17.20
17.96
11,178
-0.19(-1.05%)
Jul 13, 2018
18.08
19.00
18.08
18.15
9,597
-0.27(-1.47%)
Jul 12, 2018
19.00
19.00
17.80
18.42
16,013
-0.16(-0.86%)
Jul 11, 2018
18.82
18.82
18.01
18.58
4,403
+0.08(+0.43%)
Jul 10, 2018
17.89
19.08
17.89
18.50
6,927
+0.71(+3.99%)
Jul 09, 2018
18.00
18.05
17.78
17.79
14,537
+0.89(+5.27%)
Jul 06, 2018
18.30
18.30
16.50
16.90
40,986
-1.40(-7.65%)
Jul 05, 2018
18.71
19.23
17.75
18.30
9,497
-0.35(-1.88%)
Jul 03, 2018
18.65
18.65
18.65
0
+0.39(+2.14%)
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
.