Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fts International Inc Cl A (NY: FTSI )

26.49 UNCHANGED
Last Price Updated: 8:00 PM EST, Mar 4, 2022 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.6344 0.6513 0.6002 0.6120 313,000 -0.04(-5.92%)
Jan 30, 2020 0.6800 0.6800 0.6000 0.6505 505,322 -0.03(-4.94%)
Jan 29, 2020 0.6688 0.6900 0.6300 0.6843 526,648 +0.02(+3.68%)
Jan 28, 2020 0.6880 0.7000 0.6511 0.6600 721,138 -0.03(-4.22%)
Jan 27, 2020 0.7000 0.7399 0.6878 0.6891 768,717 -0.01(-1.98%)
Jan 24, 2020 0.7700 0.7700 0.6601 0.7030 872,200 -0.05(-6.27%)
Jan 23, 2020 0.8700 0.8800 0.7000 0.7500 1,312,449 -0.13(-14.32%)
Jan 22, 2020 0.9200 0.9283 0.8642 0.8754 587,444 -0.05(-5.19%)
Jan 21, 2020 0.9497 0.9497 0.9050 0.9233 484,756 -0.00(-0.19%)
Jan 17, 2020 0.9950 0.9950 0.9201 0.9251 280,900 -0.05(-5.32%)
Jan 16, 2020 0.9200 0.9974 0.9200 0.9771 463,325 +0.06(+6.36%)
Jan 15, 2020 0.9390 0.9899 0.9150 0.9187 416,561 -0.02(-2.36%)
Jan 14, 2020 0.9800 0.9835 0.9000 0.9409 748,212 -0.03(-3.58%)
Jan 13, 2020 1.040 1.040 0.9630 0.9758 556,172 -0.06(-6.17%)
Jan 10, 2020 1.100 1.120 1.040 1.040 305,000 -0.08(-7.14%)
Jan 09, 2020 1.080 1.150 1.050 1.120 451,833 +0.03(+2.75%)
Jan 08, 2020 1.130 1.140 1.060 1.090 511,325 -0.04(-3.54%)
Jan 07, 2020 1.190 1.220 1.130 1.130 486,610 -0.07(-5.83%)
Jan 06, 2020 1.110 1.220 1.110 1.200 583,189 +0.06(+5.26%)
Jan 03, 2020 1.130 1.170 1.110 1.140 599,900 +0.05(+4.59%)
Jan 02, 2020 1.090 1.120 1.044 1.090 386,838 +0.05(+4.81%)
Dec 31, 2019 1.050 1.060 1.020 1.040 829,900 +0.00(+0.00%)
Dec 30, 2019 1.020 1.080 1.020 1.040 447,590 +0.02(+1.96%)
Dec 27, 2019 1.120 1.125 1.020 1.020 934,800 -0.08(-7.27%)
Dec 26, 2019 1.210 1.228 1.100 1.100 671,402 -0.11(-9.09%)
Dec 24, 2019 1.200 1.240 1.180 1.210 292,600 +0.01(+0.83%)
Dec 23, 2019 1.160 1.220 1.160 1.200 685,498 +0.02(+1.69%)
Dec 20, 2019 1.220 1.250 1.145 1.180 1,176,900 -0.04(-3.28%)
Dec 19, 2019 1.280 1.310 1.200 1.220 789,687 -0.06(-4.69%)
Dec 18, 2019 1.040 1.300 1.040 1.280 1,440,448 +0.23(+21.90%)
Dec 17, 2019 1.020 1.070 1.010 1.050 639,805 +0.03(+2.94%)
Dec 16, 2019 1.060 1.110 0.9804 1.020 870,168 -0.01(-0.97%)
Dec 13, 2019 1.100 1.145 1.020 1.030 819,300 -0.07(-6.36%)
Dec 12, 2019 1.120 1.170 1.090 1.100 830,839 -0.02(-1.79%)
Dec 11, 2019 1.230 1.260 1.090 1.120 711,498 -0.11(-8.94%)
Dec 10, 2019 1.170 1.290 1.125 1.230 1,469,325 +0.08(+6.96%)
Dec 09, 2019 1.070 1.160 1.060 1.150 365,212 +0.08(+7.48%)
Dec 06, 2019 1.050 1.100 1.030 1.070 251,600 +0.03(+2.88%)
Dec 05, 2019 0.9701 1.060 0.9570 1.040 271,750 +0.06(+6.39%)
Dec 04, 2019 0.9100 0.9884 0.8930 0.9775 574,279 +0.06(+6.95%)
Dec 03, 2019 0.9500 0.9700 0.9110 0.9140 731,940 -0.05(-4.79%)
Dec 02, 2019 1.030 1.080 0.9520 0.9600 655,957 -0.08(-7.69%)
Nov 29, 2019 0.9927 1.120 0.9553 1.040 418,900 +0.07(+7.04%)
Nov 27, 2019 1.060 1.070 0.9520 0.9716 496,700 -0.09(-8.34%)
Nov 26, 2019 1.130 1.155 1.060 1.060 715,787 -0.06(-5.36%)
Nov 25, 2019 1.060 1.150 1.060 1.120 369,066 +0.03(+2.75%)
Nov 22, 2019 1.160 1.180 1.070 1.090 561,200 -0.07(-6.03%)
Nov 21, 2019 0.9700 1.220 0.9700 1.160 505,171 +0.15(+14.85%)
Nov 20, 2019 0.9238 1.060 0.9210 1.010 620,914 +0.06(+5.93%)
Nov 19, 2019 0.9700 0.9900 0.8867 0.9535 664,269 -0.01(-1.36%)
Nov 18, 2019 0.9800 0.9997 0.9100 0.9666 671,633 -0.02(-2.42%)
Nov 15, 2019 0.9600 1.030 0.9500 0.9906 495,200 +0.02(+2.23%)
Nov 14, 2019 0.9500 0.9700 0.9297 0.9690 685,894 +0.04(+4.19%)
Nov 13, 2019 1.080 1.080 0.9000 0.9300 1,675,869 -0.15(-13.89%)
Nov 12, 2019 1.150 1.210 1.030 1.080 1,451,062 -0.10(-8.47%)
Nov 11, 2019 1.260 1.300 1.170 1.180 491,468 -0.13(-9.92%)
Nov 08, 2019 1.360 1.370 1.290 1.310 393,200 -0.03(-2.24%)
Nov 07, 2019 1.400 1.452 1.320 1.340 471,880 -0.04(-2.90%)
Nov 06, 2019 1.450 1.490 1.370 1.380 463,189 -0.06(-4.17%)
Nov 05, 2019 1.420 1.530 1.280 1.440 1,296,280 -0.04(-2.70%)
Nov 04, 2019 1.530 1.620 1.440 1.480 901,810 +0.01(+0.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.