FTS Historical Data - FTSI

FTSI Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 0.22 -0.0185 -7.76% 0.25 0.2501 0.214 667,631
Mar 26 2020 0.2385 -0.0035 -1.45% 0.222 0.2494 0.21 813,766
Mar 25 2020 0.242 -0.0016 -0.66% 0.231 0.256 0.21 707,047
Mar 24 2020 0.2436 0.0136 5.91% 0.25 0.25 0.21 541,082
Mar 23 2020 0.23 -0.0069 -2.91% 0.2486 0.28 0.2161 513,694
Mar 20 2020 0.2369 -0.0031 -1.29% 0.2389 0.2405 0.21 777,870
Mar 19 2020 0.24 0.03 14.29% 0.2101 0.25 0.20 900,212
Mar 18 2020 0.21 -0.0599 -22.19% 0.27 0.27 0.19 550,076
Mar 17 2020 0.2699 -0.0001 -0.04% 0.26 0.28 0.21 453,292
Mar 16 2020 0.27 -0.0087 -3.12% 0.2787 0.29 0.20 895,146
Mar 13 2020 0.2787 0.0167 6.37% 0.29 0.33 0.21 1,064,257
Mar 12 2020 0.262 -0.008 -2.96% 0.255 0.2735 0.23 1,207,711
Mar 11 2020 0.27 -0.14 -34.15% 0.40 0.42 0.25 2,599,380
Mar 10 2020 0.41 -0.0891 -17.85% 0.49 0.56 0.38 842,754
Mar 09 2020 0.4991 -0.2017 -28.78% 0.60 0.6732 0.473 983,354
Mar 06 2020 0.7008 -0.1892 -21.26% 0.77 0.8007 0.70 989,195
Mar 05 2020 0.89 0.00 0.0% 0.89 0.89 0.89 0
Mar 04 2020 0.89 0.0152 1.74% 0.90 0.9494 0.815 733,084
Mar 03 2020 0.8748 -0.0652 -6.94% 0.98 0.98 0.85625 520,491
Mar 02 2020 0.94 0.01 1.08% 0.92 0.9732 0.8549 579,798
Feb 28 2020 0.93 -0.0075 -0.8% 0.9377 0.9923 0.8825 704,595
Feb 27 2020 0.9375 -0.1325 -12.38% 1.02 1.0701 0.9312 606,212
Feb 26 2020 1.07 0.04 3.88% 1.02 1.18 1.02 472,394
Feb 25 2020 1.03 -0.14 -11.97% 1.17 1.20 1.02 600,974
Feb 24 2020 1.17 -0.10 -7.87% 1.25 1.25 1.15 529,595
Feb 21 2020 1.27 -0.13 -9.29% 1.39 1.39 1.25 624,043
Feb 20 2020 1.40 -0.02 -1.41% 1.42 1.48 1.36 745,211
Feb 19 2020 1.42 0.15 11.81% 1.37 1.54 1.28 1,923,695
Feb 18 2020 1.27 0.18 16.51% 1.11 1.45 1.05 3,199,614
Feb 17 2020 1.09 0.00 +0.00% 1.27 1.65 1.05 0
Feb 14 2020 1.09 0.00 +0.00% 1.27 1.65 1.05 0
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 0.00 +0.00% 0.6134 0.6134 0.5301 0
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 0.00 +0.00% 0.6168 0.63 0.5811 0
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 0.00 +0.00% 0.77 0.77 0.6601 0
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 0.00 +0.00% 0.9497 0.96 0.905 0
Jan 21 2020 0.9233 -0.0018 -0.19% 0.9497 0.96 0.905 484,756
Jan 20 2020 0.9251 0.00 +0.00% 0.995 0.995 0.9201 0
Jan 17 2020 0.9251 -0.0537 -5.49% 0.995 0.995 0.9201 280,929
Jan 16 2020 0.9788 0.0601 6.54% 0.92 0.9974 0.92 463,325
Jan 15 2020 0.9187 -0.0222 -2.36% 0.939 0.9899 0.915 416,561
Jan 14 2020 0.9409 -0.0349 -3.58% 0.98 0.9835 0.90 744,194
Jan 13 2020 0.9758 -0.0642 -6.17% 1.04 1.05 0.963 556,172
Jan 10 2020 1.04 -0.08 -7.14% 1.10 1.12 1.04 305,062
Jan 09 2020 1.12 0.03 2.75% 1.08 1.15 1.05 451,833
Jan 08 2020 1.09 -0.04 -3.54% 1.13 1.14 1.06 511,325
Jan 07 2020 1.13 -0.07 -5.83% 1.19 1.22 1.13 486,610
Jan 06 2020 1.20 0.06 5.26% 1.11 1.22 1.11 583,189
Jan 03 2020 1.14 0.05 4.59% 1.13 1.17 1.11 599,992
Jan 02 2020 1.09 0.00 +0.00% 1.09 1.12 1.0444 0
Jan 02 2020 1.09 0.05 4.81% 1.09 1.12 1.0444 386,838
Jan 01 2020 1.04 0.00 +0.00% 1.05 1.06 1.02 0
Dec 31 2019 1.04 0.00 0.0% 1.05 1.06 1.02 829,937
Dec 30 2019 1.04 0.02 1.96% 1.02 1.08 0.97 447,590
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:20200328 16:19:38