Quantcast

Historical Stock Prices

FTNW 
$1.48
*  
unch
unch
Get FTNW Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading FTNW now
Exchange:AMEX
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 1.48 1.48 1.48 1.48 00
03/21/2019 1.48 1.48 1.48 1.48 00
03/20/2019 1.48 1.48 1.48 1.48 00
03/19/2019 1.48 1.48 1.48 1.48 00
03/18/2019 1.48 1.48 1.48 1.48 00
03/15/2019 1.48 1.48 1.48 1.48 00
03/14/2019 1.48 1.48 1.48 1.48 00
03/13/2019 1.5 1.51 1.48 1.48 17,012
03/12/2019 1.62 1.68 1.47 1.51 430,627
03/11/2019 1.65 1.78 1.57 1.65 257,687
03/08/2019 1.95 1.95 1.54 1.65 844,377
03/07/2019 2.16 2.1708 1.95 1.95 391,184
03/06/2019 2.21 2.21 2.15 2.18 498,577
03/05/2019 2.21 2.26 2.12 2.16 213,230
03/04/2019 2.18 2.38 2.07 2.23 683,012
03/01/2019 2.24 2.2993 2.03 2.05 516,845
02/28/2019 1.93 2.36 1.81 2.25 1,259,508
02/27/2019 2.25 2.25 1.9 1.95 2,067,493
02/26/2019 3.4 4.44 2.19 2.32 31,518,610
02/25/2019 1.22 1.22 1.04 1.09 352,293
02/22/2019 1.17 1.33 1.11 1.12 423,997
02/21/2019 1.16 1.2 1.038 1.17 263,440
02/20/2019 1.1 1.23 1.1 1.14 394,481
02/19/2019 1.31 1.37 0.96 1.08 861,290
02/15/2019 1.63 1.64 1.36 1.38 545,292
02/14/2019 1.58 1.65 1.53 1.62 122,307
02/13/2019 1.76 1.76 1.55 1.59 278,561
02/12/2019 1.6 1.82 1.58 1.72 310,740
02/11/2019 1.71 1.7137 1.55 1.59 138,880
02/08/2019 1.73 1.76 1.496 1.71 375,719
02/07/2019 1.88 1.92 1.7 1.75 349,212
02/06/2019 1.98 1.98 1.85 1.89 216,610
02/05/2019 2.12 2.13 1.87 1.94 246,466
02/04/2019 2.18 2.22 2.05 2.07 243,626
02/01/2019 2.11 2.2 2.02 2.15 407,792
01/31/2019 2.05 2.11 1.94 2.06 420,286
01/30/2019 2.11 2.24 1.9 1.99 375,681
01/29/2019 1.89 2.11 1.82 2.11 256,793
01/28/2019 1.94 2.06 1.83 1.8973 137,825
01/25/2019 1.98 2 1.75 1.94 268,128
01/24/2019 2.09 2.25 1.99 2.03 224,504
01/23/2019 2.11 2.16 1.99 2.09 222,515
01/22/2019 2.25 2.33 2.02 2.14 252,990
01/18/2019 2.37 2.5 2.15 2.22 233,919
01/17/2019 2.46 2.62 2.27 2.4 273,313
01/16/2019 2.49 2.76 2.3 2.44 265,697
01/15/2019 2.46 2.85 2.36 2.41 398,798
01/14/2019 2.48 2.48 2.17 2.29 229,474
01/11/2019 2.63 2.65 2.32 2.48 179,255
01/10/2019 2.94 2.97 2.55 2.67 177,317
01/09/2019 3.47 3.54 2.95 2.96 170,689
01/08/2019 3.36 3.6 3.36 3.47 173,708
01/07/2019 3.7 3.86 3.2104 3.32 232,414
01/04/2019 3.25 4 3.25 3.79 337,590
01/03/2019 2.85 3.4239 2.71 3.19 286,326
01/02/2019 2.28 2.82 2.21 2.79 118,407
12/31/2018 2.33 2.4 2.17 2.34 103,935
12/28/2018 2.43 2.43 2.2 2.32 95,627
12/27/2018 2.25 2.45 1.91 2.36 314,016
12/26/2018 2.83 2.83 1.98 2.16 284,410
12/24/2018 2.71 2.78 2.6001 2.64 99,319
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio