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, 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%)
Apr 01, 2019
1.740
1.790
1.580
1.680
209,330
-0.09(-5.08%)
Mar 29, 2019
1.800
1.800
1.580
1.770
289,300
+0.03(+1.72%)
Mar 28, 2019
1.600
1.840
1.450
1.740
508,190
+0.11(+6.75%)
Mar 27, 2019
1.110
1.890
1.030
1.630
1,025,544
+0.51(+45.54%)
Mar 26, 2019
1.040
1.200
0.9100
1.120
1,149,731
-0.36(-24.32%)
Mar 25, 2019
1.480
1.480
1.480
1.480
17,116
+0.00(+0.00%)
Mar 13, 2019
1.480
1.480
1.480
0
-0.03(-1.99%)
Mar 12, 2019
1.620
1.680
1.470
1.510
431,727
-0.14(-8.48%)
Mar 11, 2019
1.650
1.780
1.570
1.650
257,687
+0.00(+0.00%)
Mar 08, 2019
1.950
1.950
1.540
1.650
844,400
-0.30(-15.38%)
Mar 07, 2019
2.160
2.170
1.950
1.950
391,267
-0.23(-10.55%)
Mar 06, 2019
2.210
2.210
2.150
2.180
499,036
+0.02(+0.93%)
Mar 05, 2019
2.210
2.260
2.120
2.160
213,230
-0.07(-3.14%)
Mar 04, 2019
2.180
2.380
2.070
2.230
683,089
+0.18(+8.78%)
Mar 01, 2019
2.240
2.300
2.030
2.050
524,900
-0.20(-8.89%)
Feb 28, 2019
1.930
2.360
1.810
2.250
1,259,529
+0.30(+15.38%)
Feb 27, 2019
2.250
2.250
1.900
1.950
2,070,853
-0.37(-15.95%)
Feb 26, 2019
3.400
4.440
2.190
2.320
31,523,444
+1.23(+112.84%)
Feb 25, 2019
1.220
1.220
1.040
1.090
352,293
-0.03(-2.68%)
Feb 22, 2019
1.170
1.330
1.110
1.120
423,900
-0.05(-4.27%)
Feb 21, 2019
1.160
1.200
1.038
1.170
263,440
+0.03(+2.63%)
Feb 20, 2019
1.100
1.230
1.100
1.140
394,481
+0.06(+5.56%)
Feb 19, 2019
1.310
1.370
0.9600
1.080
861,290
-0.30(-21.74%)
Feb 15, 2019
1.630
1.640
1.360
1.380
545,200
-0.24(-14.81%)
Feb 14, 2019
1.580
1.650
1.530
1.620
122,307
+0.03(+1.89%)
Feb 13, 2019
1.760
1.760
1.550
1.590
278,561
-0.13(-7.56%)
Feb 12, 2019
1.600
1.820
1.580
1.720
310,740
+0.13(+8.18%)
Feb 11, 2019
1.710
1.714
1.550
1.590
138,880
-0.12(-7.02%)
Feb 08, 2019
1.730
1.760
1.500
1.710
375,700
-0.04(-2.29%)
Feb 07, 2019
1.880
1.920
1.700
1.750
349,212
-0.14(-7.41%)
Feb 06, 2019
1.980
1.980
1.850
1.890
216,610
-0.05(-2.58%)
Feb 05, 2019
2.120
2.130
1.870
1.940
246,466
-0.13(-6.28%)
Feb 04, 2019
2.180
2.220
2.050
2.070
243,666
-0.08(-3.72%)
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
.