FTS Historical Data - FTSI

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
FTS International Inc FTSI NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.23 19.83% 1.39 1.05 1.45 1.11 1.16 17:51:21
more quote information »

FTSI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.57861.650.481.046,252,6630.8114140.24%
1 Month0.94971.650.480.94737011,807,1830.440346.36%
3 Months1.131.650.481.001,039,6630.2623.01%
6 Months3.273.580.481.44802,747-1.88-57.49%
1 Year9.8812.370.483.76702,559-8.49-85.93%
3 Years19.0022.600.488.86682,439-17.61-92.68%
5 Years19.0022.600.488.86682,439-17.61-92.68%

FTSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 1.09 0.05 4.81% 1.27 1.65 1.05 13,715,928
Feb 13 2020 1.04 0.55 112.59% 0.6299 1.13 0.55 10,116,189
Feb 12 2020 0.4892 -0.0608 -11.05% 0.5351 0.5498 0.48 641,951
Feb 11 2020 0.55 -0.0039 -0.7% 0.5786 0.5952 0.51 536,584
Feb 10 2020 0.5539 -0.0471 -7.84% 0.6134 0.6134 0.5301 490,067
Feb 07 2020 0.601 -0.069 -10.3% 0.69 0.69 0.60 840,482
Feb 06 2020 0.67 -0.0773 -10.34% 0.7665 0.7665 0.651 283,315
Feb 05 2020 0.7473 0.1809 31.94% 0.5749 0.7709 0.57 654,945
Feb 04 2020 0.5664 -0.0189 -3.23% 0.5997 0.623 0.55 597,719
Feb 03 2020 0.5853 -0.0267 -4.36% 0.6168 0.63 0.5811 368,601
Jan 31 2020 0.612 -0.038 -5.85% 0.6344 0.6625 0.6002 313,098
Jan 30 2020 0.65 -0.0343 -5.01% 0.68 0.68 0.60 505,322
Jan 29 2020 0.6843 0.0243 3.68% 0.6688 0.69 0.63 526,648
Jan 28 2020 0.66 -0.0291 -4.22% 0.688 0.70 0.6511 721,138
Jan 27 2020 0.6891 -0.0139 -1.98% 0.70 0.7399 0.6878 768,717
Jan 24 2020 0.703 -0.045 -6.02% 0.77 0.77 0.6601 871,927
Jan 23 2020 0.748 -0.122 -14.02% 0.87 0.89 0.7001 1,311,649
Jan 22 2020 0.87 -0.0533 -5.77% 0.92 0.9283 0.8642 587,444
Jan 21 2020 0.9233 -0.0018 -0.19% 0.9497 0.96 0.905 484,756
See More Historical Prices »
Your Recent History
NYSE
FTSI
FTS
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200218 23:13:43