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 (%)
May 31, 2018
18.96
18.97
18.00
18.95
8,069
-0.04(-0.21%)
May 30, 2018
18.66
19.25
18.56
18.99
7,584
+0.79(+4.33%)
May 29, 2018
18.99
19.00
18.00
18.20
5,319
-0.80(-4.19%)
May 25, 2018
19.00
19.00
19.00
0
-0.30(-1.56%)
May 24, 2018
18.00
19.60
18.00
19.30
37,137
+1.38(+7.70%)
May 23, 2018
16.29
17.92
16.29
17.92
17,709
+1.17(+6.99%)
May 22, 2018
18.00
18.01
16.30
16.75
9,803
-1.00(-5.63%)
May 21, 2018
17.50
18.00
16.28
17.75
72,253
+0.75(+4.41%)
May 18, 2018
15.50
17.50
15.46
17.00
27,327
+2.25(+15.25%)
May 17, 2018
15.13
15.24
14.75
14.75
5,406
-0.03(-0.20%)
May 16, 2018
15.28
15.43
14.75
14.78
8,614
-0.23(-1.53%)
May 15, 2018
15.88
16.10
15.01
15.01
4,854
-1.01(-6.30%)
May 14, 2018
16.02
16.74
16.02
16.02
6,159
-0.24(-1.48%)
May 11, 2018
15.93
17.00
15.90
16.26
22,349
+0.42(+2.65%)
May 10, 2018
15.80
16.00
15.80
15.84
3,852
+0.09(+0.57%)
May 09, 2018
15.15
15.98
15.15
15.75
12,557
+0.68(+4.51%)
May 08, 2018
15.99
15.99
14.86
15.07
7,475
-0.91(-5.69%)
May 07, 2018
14.10
15.98
14.10
15.98
51,833
+1.47(+10.12%)
May 04, 2018
15.45
15.90
14.51
14.51
18,749
-0.74(-4.85%)
May 03, 2018
15.30
15.42
15.10
15.25
6,560
-0.50(-3.17%)
May 02, 2018
15.90
16.70
15.33
15.75
21,047
-0.15(-0.94%)
May 01, 2018
15.57
16.20
15.25
15.90
75,837
-0.10(-0.62%)
Apr 30, 2018
16.11
16.11
15.45
16.00
46,130
-0.49(-2.97%)
Apr 27, 2018
15.52
16.49
14.86
16.49
29,086
+1.14(+7.43%)
Apr 26, 2018
15.89
16.20
15.00
15.35
36,976
-0.95(-5.83%)
Apr 25, 2018
15.14
16.45
14.50
16.30
66,616
+0.88(+5.71%)
Apr 24, 2018
17.05
17.82
15.42
15.42
11,620
-0.94(-5.75%)
Apr 23, 2018
18.00
18.00
16.00
16.36
26,466
-1.34(-7.57%)
Apr 20, 2018
17.50
17.98
17.48
17.70
11,756
+0.00(+0.00%)
Apr 19, 2018
18.75
18.80
17.57
17.70
14,303
-0.29(-1.58%)
Apr 18, 2018
19.15
19.39
17.41
17.98
78,977
-1.32(-6.81%)
Apr 17, 2018
18.99
19.50
18.90
19.30
25,454
+0.31(+1.63%)
Apr 16, 2018
18.73
19.00
18.67
18.99
14,613
-0.01(-0.05%)
Apr 13, 2018
18.62
19.00
18.62
19.00
8,616
+0.44(+2.37%)
Apr 12, 2018
18.98
19.26
18.56
18.56
12,361
-0.44(-2.32%)
Apr 11, 2018
18.70
19.51
18.70
19.00
38,098
+0.51(+2.75%)
Apr 10, 2018
18.18
18.98
17.99
18.49
14,232
+0.25(+1.38%)
Apr 09, 2018
17.97
18.84
17.65
18.24
11,241
+0.48(+2.70%)
Apr 06, 2018
19.40
19.40
17.22
17.76
38,284
-2.19(-10.98%)
Apr 05, 2018
17.79
19.95
17.75
19.95
42,788
+3.00(+17.70%)
Apr 04, 2018
17.94
17.94
16.01
16.95
31,972
-1.05(-5.84%)
Apr 03, 2018
18.50
19.50
17.04
18.00
70,407
-0.45(-2.44%)
Apr 02, 2018
19.38
19.38
17.81
18.45
8,486
-1.33(-6.72%)
Mar 29, 2018
19.78
19.78
19.78
0
+1.52(+8.32%)
Mar 28, 2018
17.02
19.00
16.59
18.26
42,438
+1.12(+6.56%)
Mar 27, 2018
19.75
20.00
16.77
17.14
63,659
-1.61(-8.61%)
Mar 26, 2018
19.99
20.00
18.55
18.75
32,343
-0.75(-3.85%)
Mar 23, 2018
20.50
20.75
19.50
19.50
26,104
-1.00(-4.88%)
Mar 22, 2018
21.32
21.32
20.00
20.50
21,589
-0.55(-2.61%)
Mar 21, 2018
21.79
22.02
20.20
21.05
55,905
-1.23(-5.52%)
Mar 20, 2018
22.62
23.80
22.28
22.28
18,410
-1.29(-5.49%)
Mar 19, 2018
23.80
23.80
23.57
23.57
797
-0.38(-1.57%)
Mar 16, 2018
24.25
24.25
23.92
23.95
4,899
-0.44(-1.80%)
Mar 15, 2018
23.25
24.39
23.25
24.39
24,965
+1.30(+5.63%)
Mar 14, 2018
24.00
24.00
23.09
23.09
4,353
-1.15(-4.74%)
Mar 13, 2018
24.89
25.91
22.50
24.24
83,773
-0.50(-2.02%)
Mar 12, 2018
24.00
24.75
24.00
24.74
19,765
+0.54(+2.23%)
Mar 09, 2018
24.74
25.33
24.07
24.20
17,861
-0.74(-2.97%)
Mar 08, 2018
25.37
25.85
24.51
24.94
19,131
-0.16(-0.64%)
Mar 07, 2018
26.25
25.10
25.10
13,081
-0.15(-0.59%)
Mar 06, 2018
24.96
25.46
23.60
25.25
23,242
-0.18(-0.73%)
Mar 05, 2018
24.43
25.50
24.43
25.43
34,919
+0.83(+3.39%)
Mar 02, 2018
25.00
25.00
24.01
24.60
19,884
-0.40(-1.60%)
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
.