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 30, 2019
0.4686
0.4686
0.4300
0.4407
16,219
-0.03(-5.81%)
Sep 27, 2019
0.4339
0.4800
0.4200
0.4679
16,600
+0.05(+13.21%)
Sep 26, 2019
0.5000
0.5000
0.4000
0.4133
52,250
-0.09(-17.34%)
Sep 25, 2019
0.5200
0.5400
0.4414
0.5000
45,268
-0.04(-7.70%)
Sep 24, 2019
0.5600
0.5600
0.5090
0.5417
12,174
-0.01(-1.20%)
Sep 23, 2019
0.5679
0.5721
0.5455
0.5483
11,732
-0.01(-2.09%)
Sep 20, 2019
0.5500
0.5800
0.5300
0.5600
42,900
-0.00(-0.87%)
Sep 19, 2019
0.6013
0.6300
0.5300
0.5649
29,906
-0.03(-4.48%)
Sep 18, 2019
0.6400
0.6400
0.5674
0.5914
50,188
-0.04(-6.87%)
Sep 17, 2019
0.6400
0.6400
0.6204
0.6350
11,931
+0.01(+0.79%)
Sep 16, 2019
0.6800
0.6800
0.5901
0.6300
66,981
-0.05(-7.35%)
Sep 13, 2019
0.6583
0.7200
0.6583
0.6800
15,000
-0.01(-1.45%)
Sep 12, 2019
0.6200
0.7900
0.6123
0.6900
204,085
+0.07(+11.08%)
Sep 11, 2019
0.5687
0.6400
0.5505
0.6212
33,258
+0.03(+5.47%)
Sep 10, 2019
0.5879
0.6200
0.5253
0.5890
50,194
-0.03(-5.32%)
Sep 09, 2019
0.6481
0.6790
0.3300
0.6221
60,945
-0.04(-5.74%)
Sep 06, 2019
0.6700
0.6960
0.6500
0.6600
24,200
-0.01(-1.30%)
Sep 05, 2019
0.6436
0.6687
0.6300
0.6687
58,881
+0.03(+3.90%)
Sep 04, 2019
0.6945
0.6945
0.6300
0.6436
49,709
-0.08(-10.61%)
Sep 03, 2019
0.7528
0.7623
0.6400
0.7200
29,116
-0.04(-5.59%)
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%)
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
.