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 (%)
Sep 30, 2020 3.440 3.450 3.289 3.320 26,478 -0.13(-3.77%)
Sep 29, 2020 3.230 3.560 3.230 3.450 122,192 +0.24(+7.48%)
Sep 28, 2020 3.290 3.465 3.210 3.210 45,777 -0.03(-0.93%)
Sep 25, 2020 3.570 3.673 3.210 3.240 59,200 -0.37(-10.25%)
Sep 24, 2020 3.600 3.690 3.410 3.610 61,177 -0.09(-2.43%)
Sep 23, 2020 3.830 3.960 3.650 3.700 70,009 +0.01(+0.27%)
Sep 22, 2020 3.560 4.080 3.560 3.690 159,569 -0.72(-16.33%)
Sep 21, 2020 4.380 4.540 4.260 4.410 63,386 -0.16(-3.50%)
Sep 18, 2020 4.500 4.750 4.500 4.570 31,800 -0.04(-0.87%)
Sep 17, 2020 4.490 4.720 4.490 4.610 19,355 +0.10(+2.22%)
Sep 16, 2020 4.800 4.920 4.510 4.510 52,344 -0.12(-2.59%)
Sep 15, 2020 4.500 4.670 4.500 4.630 28,587 +0.07(+1.54%)
Sep 14, 2020 4.530 4.730 4.420 4.560 45,493 -0.10(-2.15%)
Sep 11, 2020 4.720 4.980 4.660 4.660 127,900 +0.08(+1.75%)
Sep 10, 2020 4.740 5.000 4.570 4.580 71,151 -0.16(-3.38%)
Sep 09, 2020 5.000 5.290 4.660 4.740 43,426 -0.21(-4.24%)
Sep 08, 2020 5.100 5.426 4.690 4.950 219,171 -0.60(-10.81%)
Sep 04, 2020 5.330 5.760 5.120 5.550 288,000 +0.40(+7.77%)
Sep 03, 2020 4.880 6.990 4.795 5.150 1,171,616 +0.26(+5.32%)
Sep 02, 2020 4.560 4.954 4.300 4.890 308,877 +0.18(+3.82%)
Sep 01, 2020 4.700 4.990 4.580 4.710 124,406 -0.09(-1.87%)
Aug 31, 2020 3.960 4.970 3.960 4.800 255,383 +0.26(+5.73%)
Aug 28, 2020 3.600 5.810 3.524 4.540 2,466,200 +1.24(+37.58%)
Aug 27, 2020 3.740 4.131 3.300 3.300 259,258 -0.77(-18.92%)
Aug 26, 2020 4.400 4.730 4.010 4.070 515,769 -0.29(-6.65%)
Aug 25, 2020 3.170 5.200 3.170 4.360 3,024,834 +1.21(+38.41%)
Aug 24, 2020 1.010 3.840 1.010 3.150 1,163,191 -1.81(-36.49%)
Aug 21, 2020 5.180 5.420 4.850 4.960 99,700 -0.47(-8.66%)
Aug 20, 2020 5.500 5.600 5.210 5.430 102,980 -0.18(-3.21%)
Aug 19, 2020 5.750 5.956 5.330 5.610 38,306 -0.22(-3.77%)
Aug 18, 2020 5.800 5.980 5.350 5.830 95,793 -0.11(-1.85%)
Aug 17, 2020 6.040 6.352 5.750 5.940 83,923 -0.09(-1.49%)
Aug 14, 2020 6.590 6.590 5.970 6.030 78,400 -0.30(-4.74%)
Aug 13, 2020 6.400 6.460 6.250 6.330 59,860 -0.03(-0.47%)
Aug 12, 2020 6.820 6.826 6.300 6.360 63,998 -0.14(-2.15%)
Aug 11, 2020 6.250 7.100 6.000 6.500 120,138 -0.44(-6.34%)
Aug 10, 2020 6.550 7.100 6.530 6.940 83,400 +0.28(+4.20%)
Aug 07, 2020 6.100 6.660 6.100 6.660 27,800 +0.39(+6.22%)
Aug 06, 2020 6.180 6.523 5.990 6.270 79,837 -0.06(-0.95%)
Aug 05, 2020 6.730 6.730 6.220 6.330 56,137 -0.06(-0.94%)
Aug 04, 2020 6.000 6.490 5.960 6.390 89,624 +0.31(+5.10%)
Aug 03, 2020 5.960 6.230 5.710 6.080 39,875 +0.14(+2.36%)
Jul 31, 2020 6.350 6.350 5.700 5.940 156,300 -0.15(-2.46%)
Jul 30, 2020 6.440 6.440 6.030 6.090 32,758 -0.31(-4.84%)
Jul 29, 2020 6.400 6.450 6.070 6.400 89,599 +0.09(+1.43%)
Jul 28, 2020 6.480 6.640 6.250 6.310 82,321 -0.16(-2.47%)
Jul 27, 2020 7.190 7.190 6.270 6.470 155,319 -0.53(-7.57%)
Jul 24, 2020 6.970 7.210 6.730 7.000 85,300 -0.25(-3.45%)
Jul 23, 2020 7.180 7.600 7.060 7.250 50,046 -0.11(-1.49%)
Jul 22, 2020 7.490 7.750 6.990 7.360 187,392 +0.12(+1.66%)
Jul 21, 2020 6.850 7.330 6.700 7.240 111,828 +0.37(+5.39%)
Jul 20, 2020 6.910 7.050 6.650 6.870 43,871 -0.03(-0.43%)
Jul 17, 2020 6.980 7.050 6.610 6.900 84,300 +0.05(+0.73%)
Jul 16, 2020 6.990 7.103 6.850 6.850 23,662 -0.27(-3.79%)
Jul 15, 2020 6.990 7.140 6.800 7.120 49,893 +0.42(+6.27%)
Jul 14, 2020 6.670 6.980 6.600 6.700 57,078 -0.23(-3.32%)
Jul 13, 2020 6.940 7.240 6.910 6.930 50,796 -0.21(-2.94%)
Jul 10, 2020 6.610 7.140 6.520 7.140 110,800 +0.34(+5.00%)
Jul 09, 2020 7.300 7.316 6.700 6.800 86,451 -0.26(-3.68%)
Jul 08, 2020 6.370 7.400 6.360 7.060 116,931 +0.67(+10.49%)
Jul 07, 2020 6.550 6.840 6.166 6.390 93,396 -0.42(-6.17%)
Jul 06, 2020 6.950 7.070 6.600 6.810 159,353 +0.00(+0.00%)
Jul 02, 2020 6.740 7.100 6.740 6.810 81,600 +0.12(+1.79%)
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.