Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 2.330 2.400 2.170 2.340 103,900 +0.02(+0.86%)
Dec 28, 2018 2.430 2.430 2.200 2.320 95,600 -0.04(-1.69%)
Dec 27, 2018 2.250 2.450 1.910 2.360 314,016 +0.20(+9.26%)
Dec 26, 2018 2.830 2.830 1.980 2.160 284,440 -0.48(-18.18%)
Dec 24, 2018 2.710 2.780 2.600 2.640 99,300 +0.06(+2.33%)
Dec 21, 2018 2.900 2.920 2.510 2.580 188,700 -0.23(-8.19%)
Dec 20, 2018 2.950 3.160 2.800 2.810 178,334 -0.19(-6.33%)
Dec 19, 2018 3.030 3.380 2.868 3.000 230,288 +0.18(+6.38%)
Dec 18, 2018 3.150 3.399 2.820 2.820 198,270 -0.20(-6.62%)
Dec 17, 2018 3.420 3.460 2.860 3.020 249,144 -0.39(-11.44%)
Dec 14, 2018 3.630 3.630 3.360 3.410 190,100 -0.06(-1.73%)
Dec 13, 2018 3.650 3.650 3.350 3.470 220,046 -0.02(-0.57%)
Dec 12, 2018 3.790 3.834 3.450 3.490 178,964 +0.06(+1.75%)
Dec 11, 2018 3.820 3.940 3.350 3.430 142,580 -0.36(-9.50%)
Dec 10, 2018 3.900 4.120 3.600 3.790 86,224 -0.13(-3.32%)
Dec 07, 2018 4.200 4.290 3.830 3.920 106,000 -0.23(-5.54%)
Dec 06, 2018 4.300 4.370 3.970 4.150 122,666 -0.30(-6.74%)
Dec 04, 2018 4.140 4.740 4.110 4.450 117,500 +0.07(+1.60%)
Dec 03, 2018 4.940 4.940 4.150 4.380 97,806 -0.44(-9.13%)
Nov 30, 2018 5.460 5.460 4.650 4.820 96,100 -0.63(-11.56%)
Nov 29, 2018 5.700 5.737 4.940 5.450 142,697 -0.18(-3.20%)
Nov 28, 2018 4.960 5.850 4.850 5.630 306,991 +1.11(+24.56%)
Nov 27, 2018 4.050 4.650 3.250 4.520 297,112 +0.49(+12.16%)
Nov 26, 2018 4.830 5.010 3.980 4.030 164,806 -0.79(-16.39%)
Nov 23, 2018 4.750 4.930 4.680 4.820 43,600 +0.39(+8.80%)
Nov 21, 2018 4.430 4.430 4.430 0 -0.59(-11.75%)
Nov 20, 2018 5.700 5.900 4.530 5.020 271,598 -1.08(-17.70%)
Nov 19, 2018 6.300 6.530 5.920 6.100 59,517 -0.14(-2.24%)
Nov 16, 2018 6.970 7.000 5.930 6.240 85,800 -0.66(-9.57%)
Nov 15, 2018 6.740 7.150 6.300 6.900 82,638 +0.17(+2.45%)
Nov 14, 2018 7.110 7.110 6.570 6.735 55,007 -0.21(-3.09%)
Nov 13, 2018 7.250 7.440 6.500 6.950 73,278 -0.21(-2.93%)
Nov 12, 2018 7.280 7.390 6.700 7.160 104,773 -0.02(-0.35%)
Nov 09, 2018 7.990 7.990 6.700 7.185 163,300 -0.82(-10.29%)
Nov 08, 2018 8.470 8.758 7.750 8.009 128,022 -0.40(-4.77%)
Nov 07, 2018 8.300 8.590 8.250 8.410 64,947 +0.21(+2.56%)
Nov 06, 2018 8.340 8.900 8.060 8.200 79,999 -0.10(-1.20%)
Nov 05, 2018 9.390 9.390 7.950 8.300 147,802 -1.05(-11.23%)
Nov 02, 2018 9.610 10.10 8.920 9.350 57,300 +0.00(+0.00%)
Nov 01, 2018 8.900 9.970 8.500 9.350 59,030 +0.65(+7.47%)
Oct 31, 2018 8.470 8.950 8.200 8.700 79,268 +0.50(+6.10%)
Oct 30, 2018 8.370 8.470 8.050 8.200 25,100 -0.09(-1.14%)
Oct 29, 2018 9.000 9.000 7.950 8.294 37,709 -0.51(-5.75%)
Oct 26, 2018 9.000 9.000 8.610 8.800 29,600 +0.21(+2.44%)
Oct 25, 2018 8.500 9.000 8.240 8.590 53,554 +0.39(+4.76%)
Oct 24, 2018 8.700 8.700 7.700 8.200 86,344 -0.50(-5.75%)
Oct 23, 2018 8.000 8.980 7.980 8.700 77,245 +0.39(+4.69%)
Oct 22, 2018 9.470 9.900 8.050 8.310 119,650 -0.94(-10.16%)
Oct 19, 2018 10.15 10.15 9.200 9.250 64,200 -0.94(-9.22%)
Oct 18, 2018 10.57 10.57 9.700 10.19 59,872 -0.51(-4.77%)
Oct 17, 2018 10.79 10.88 10.05 10.70 29,323 -0.05(-0.47%)
Oct 16, 2018 10.75 11.05 9.800 10.75 51,872 +0.25(+2.38%)
Oct 15, 2018 10.11 10.74 10.11 10.50 37,592 -0.07(-0.71%)
Oct 12, 2018 10.32 10.79 10.14 10.57 27,800 +0.43(+4.29%)
Oct 11, 2018 10.50 10.74 10.14 10.14 49,376 -0.63(-5.85%)
Oct 10, 2018 10.51 11.20 10.51 10.77 27,719 +0.28(+2.67%)
Oct 09, 2018 10.60 11.40 10.16 10.49 47,293 -0.21(-1.96%)
Oct 08, 2018 11.49 11.49 10.60 10.70 41,665 -0.81(-7.04%)
Oct 05, 2018 11.83 11.91 11.23 11.51 14,800 -0.09(-0.78%)
Oct 04, 2018 12.01 12.09 11.20 11.60 51,734 -0.33(-2.77%)
Oct 03, 2018 11.84 11.97 11.30 11.93 21,616 +0.53(+4.65%)
Oct 02, 2018 12.25 12.25 11.30 11.40 60,888 +0.32(+2.89%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.