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 (%)
Sep 30, 2019 0.4686 0.4686 0.4300 0.4407 16,219 -0.03(-5.81%)
Sep 27, 2019 0.4339 0.4800 0.4200 0.4679 16,600 +0.05(+13.21%)
Sep 26, 2019 0.5000 0.5000 0.4000 0.4133 52,250 -0.09(-17.34%)
Sep 25, 2019 0.5200 0.5400 0.4414 0.5000 45,268 -0.04(-7.70%)
Sep 24, 2019 0.5600 0.5600 0.5090 0.5417 12,174 -0.01(-1.20%)
Sep 23, 2019 0.5679 0.5721 0.5455 0.5483 11,732 -0.01(-2.09%)
Sep 20, 2019 0.5500 0.5800 0.5300 0.5600 42,900 -0.00(-0.87%)
Sep 19, 2019 0.6013 0.6300 0.5300 0.5649 29,906 -0.03(-4.48%)
Sep 18, 2019 0.6400 0.6400 0.5674 0.5914 50,188 -0.04(-6.87%)
Sep 17, 2019 0.6400 0.6400 0.6204 0.6350 11,931 +0.01(+0.79%)
Sep 16, 2019 0.6800 0.6800 0.5901 0.6300 66,981 -0.05(-7.35%)
Sep 13, 2019 0.6583 0.7200 0.6583 0.6800 15,000 -0.01(-1.45%)
Sep 12, 2019 0.6200 0.7900 0.6123 0.6900 204,085 +0.07(+11.08%)
Sep 11, 2019 0.5687 0.6400 0.5505 0.6212 33,258 +0.03(+5.47%)
Sep 10, 2019 0.5879 0.6200 0.5253 0.5890 50,194 -0.03(-5.32%)
Sep 09, 2019 0.6481 0.6790 0.3300 0.6221 60,945 -0.04(-5.74%)
Sep 06, 2019 0.6700 0.6960 0.6500 0.6600 24,200 -0.01(-1.30%)
Sep 05, 2019 0.6436 0.6687 0.6300 0.6687 58,881 +0.03(+3.90%)
Sep 04, 2019 0.6945 0.6945 0.6300 0.6436 49,709 -0.08(-10.61%)
Sep 03, 2019 0.7528 0.7623 0.6400 0.7200 29,116 -0.04(-5.59%)
Aug 30, 2019 0.7901 0.7999 0.7528 0.7626 26,300 -0.00(-0.14%)
Aug 29, 2019 0.8000 0.8001 0.7500 0.7637 22,407 -0.04(-4.42%)
Aug 28, 2019 0.7863 0.7990 0.7400 0.7990 11,471 +0.02(+2.55%)
Aug 27, 2019 0.7700 0.7961 0.7600 0.7791 7,113 +0.01(+1.05%)
Aug 26, 2019 0.7500 0.8181 0.7500 0.7710 6,919 +0.03(+4.70%)
Aug 23, 2019 0.7875 0.7875 0.7201 0.7364 13,800 -0.01(-1.81%)
Aug 22, 2019 0.7898 0.7949 0.7500 0.7500 35,876 -0.04(-5.05%)
Aug 21, 2019 0.7800 0.8000 0.7800 0.7899 14,382 -0.01(-1.25%)
Aug 20, 2019 0.8200 0.8200 0.7900 0.7999 29,539 -0.02(-2.45%)
Aug 19, 2019 0.8500 0.8499 0.8000 0.8200 7,588 -0.02(-2.29%)
Aug 16, 2019 0.8000 0.8500 0.8000 0.8392 21,300 +0.01(+1.73%)
Aug 15, 2019 0.8700 0.8700 0.8100 0.8249 9,280 -0.00(-0.06%)
Aug 14, 2019 0.8500 0.8745 0.8000 0.8254 10,329 -0.02(-2.91%)
Aug 13, 2019 0.8950 0.9155 0.8501 0.8501 7,251 -0.03(-2.86%)
Aug 12, 2019 0.9100 0.9200 0.8500 0.8751 13,418 -0.01(-1.01%)
Aug 09, 2019 0.9200 0.9299 0.8700 0.8840 4,000 -0.05(-4.95%)
Aug 08, 2019 0.8300 0.9700 0.8300 0.9300 23,099 +0.10(+12.05%)
Aug 07, 2019 0.9400 0.9400 0.8200 0.8300 34,937 -0.07(-7.78%)
Aug 06, 2019 0.8400 0.9400 0.8400 0.9000 11,053 +0.08(+10.29%)
Aug 05, 2019 0.8900 0.8900 0.7700 0.8160 54,156 -0.07(-8.23%)
Aug 02, 2019 0.9332 0.9649 0.8800 0.8892 39,500 -0.03(-3.56%)
Aug 01, 2019 0.9531 0.9700 0.9006 0.9220 21,657 -0.03(-2.95%)
Jul 31, 2019 1.040 1.040 0.9500 0.9500 22,388 -0.04(-4.47%)
Jul 30, 2019 0.9700 1.000 0.9000 0.9944 60,345 +0.01(+1.14%)
Jul 29, 2019 1.020 1.020 0.9800 0.9832 73,552 -0.03(-2.65%)
Jul 26, 2019 1.030 1.050 1.010 1.010 63,900 -0.04(-3.81%)
Jul 25, 2019 1.050 1.103 1.020 1.050 26,906 +0.01(+1.07%)
Jul 24, 2019 1.030 1.070 1.000 1.039 16,147 -0.00(-0.11%)
Jul 23, 2019 1.050 1.050 1.030 1.040 23,940 -0.02(-1.89%)
Jul 22, 2019 1.080 1.088 1.050 1.060 18,194 -0.03(-2.75%)
Jul 19, 2019 1.100 1.140 1.090 1.090 7,800 -0.03(-2.68%)
Jul 18, 2019 1.130 1.130 1.090 1.120 20,711 -0.02(-1.75%)
Jul 17, 2019 1.160 1.160 1.100 1.140 75,760 -0.01(-0.87%)
Jul 16, 2019 1.100 1.200 1.090 1.150 59,645 +0.05(+4.55%)
Jul 15, 2019 1.180 1.209 1.000 1.100 252,762 -0.11(-9.09%)
Jul 12, 2019 1.010 1.580 1.010 1.210 3,360,100 +0.23(+23.08%)
Jul 11, 2019 0.9301 1.000 0.9301 0.9831 22,903 -0.01(-0.70%)
Jul 10, 2019 1.020 1.020 0.9100 0.9900 16,547 -0.03(-2.94%)
Jul 09, 2019 1.040 1.040 0.8500 1.020 19,974 +0.00(+0.00%)
Jul 08, 2019 1.020 1.080 1.010 1.020 45,599 -0.04(-3.77%)
Jul 05, 2019 1.070 1.100 0.9180 1.060 33,300 +0.01(+0.95%)
Jul 03, 2019 1.010 1.090 1.000 1.050 27,200 -0.01(-0.94%)
Jul 02, 2019 1.120 1.120 1.020 1.060 31,931 -0.06(-5.36%)
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.