FTE Networks, Inc. Historical Data - FTNW

Best deals to access real time data!
SMALL CAP PRO
Monthly Subscription
for only
$44.59
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
SMALL CAP BASIC
Monthly Subscription
for only
$30.03
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Fte Networks, Inc. (QX) FTNW Other OTC Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded DELAYED
  +0.09 +14.75% 0.7 0.7 0.595 0.608 0.61 16:42:38
more quote information »

FTNW Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.82370.830.490.000026k92k64k-0.1237-15.02%
1 Month0.760.990.490.000069392k43k-0.06-7.89%
3 Months0.781.040.490.0000693183k37k-0.08-10.26%
6 Months0.3451.1230.3030.00000183k35k0.355102.90%
1 Year0.691.1230.2650.00000347k28k0.011.45%
3 Years0.031.1230.00010.000001M43k0.672,233.33%
5 Years0.081.1230.00010.000004M77k0.62775.00%

FTNW 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 26 20170.69999990.0899999+14.75%0.5950.699999981,515
Jun 23 20170.61-0.0399-6.14%0.490.640999988,766
Jun 22 20170.64990.0349+5.67%0.61949990.826,278
Jun 21 20170.615-0.095-13.38%0.6150.785448991,798
Jun 20 20170.7099999-0.09-11.25%0.69499990.858,082
Jun 19 20170.8-0.1-11.11%0.750.829999953,055
Jun 16 20170.8999999-0.03-3.23%0.82499990.9310,766
Jun 15 20170.930.01+1.09%0.82499990.939,155
Jun 14 20170.920.005+0.55%0.81499990.92693
Jun 13 20170.9150.0161001+1.79%0.8050.9362,266
Jun 12 20170.8988999-0.0511-5.38%0.7850.9224,988
Jun 09 20170.94999990.0899999+10.47%0.77999990.9977,450
Jun 08 20170.860.0900001+11.69%0.69599990.8679,700
Jun 07 20170.76999990.1449999+23.20%0.620.769999969,105
Jun 06 20170.625-0.015-2.34%0.6250.6256,434
Jun 05 20170.6399999-0.0099-1.52%0.6250.714959,958
Jun 02 20170.6499-0.0601-8.46%0.64990.699899927,993
Jun 01 20170.7099999-0.0199-2.73%0.64999990.7523,084
May 31 20170.7299-0.0051-0.69%0.6750.7313,997
May 30 20170.735-0.035-4.55%0.7350.759999941,883
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.