Quantcast

Historical Stock Prices

FTSI 
$6.8
*  
0.09
1.34%
Get FTSI Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading FTSI now
Exchange:NYSE
Industry: Energy
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 24-FEB-2019 TO 24-MAY-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.
05/24/2019 6.84 6.95 6.74 6.8 485,874
05/23/2019 6.94 6.94 6.35 6.71 719,204
05/22/2019 7.39 7.48 7.15 7.19 263,656
05/21/2019 7.42 7.66 7.34 7.49 295,612
05/20/2019 7.35 7.54 7.27 7.37 434,027
05/17/2019 7.92 8.14 7.32 7.41 394,159
05/16/2019 7.81 8.35 7.65 8.02 549,948
05/15/2019 7.58 7.71 7.35 7.4 322,108
05/14/2019 7.31 7.7 7.3 7.68 251,822
05/13/2019 7.8 8.01 7.17 7.24 627,290
05/10/2019 7.94 8.12 7.62 8 505,184
05/09/2019 8.5 8.62 7.91 7.99 1,378,601
05/08/2019 9.86 10.01 8.5 8.71 1,451,651
05/07/2019 10.56 10.65 10.26 10.29 284,603
05/06/2019 10.52 10.82 10.345 10.79 255,010
05/03/2019 10.53 10.79 10.46 10.7 183,400
05/02/2019 10.14 10.45 10.11 10.37 242,483
05/01/2019 10.4 10.565 10.18 10.25 256,880
04/30/2019 10.86 10.86 10.14 10.35 538,551
04/29/2019 10.77 10.88 10.63 10.74 199,144
04/26/2019 10.49 10.83 10.363 10.76 406,233
04/25/2019 10.56 10.82 10.35 10.53 224,835
04/24/2019 11.64 11.88 10.56 10.63 510,689
04/23/2019 11.91 12.0545 11.64 11.78 223,170
04/22/2019 11.46 12 11.37 11.91 253,014
04/18/2019 11.58 12.24 11.08 11.36 541,804
04/17/2019 11.71 11.92 11.43 11.59 486,871
04/16/2019 10.91 12.37 10.91 11.62 1,061,151
04/15/2019 10.77 10.88 10.55 10.61 192,668
04/12/2019 11.14 11.39 10.74 10.9 289,753
04/11/2019 10.85 10.99 10.72 10.8 203,740
04/10/2019 10.92 11.035 10.82 10.9 305,042
04/09/2019 11.14 11.22 10.7 10.77 322,695
04/08/2019 11.1 11.37 10.9 11.2 531,805
04/05/2019 10.62 11.12 10.44 11.02 1,414,635
04/04/2019 10.02 10.615 10.02 10.54 546,045
04/03/2019 10.3 10.47 9.85 9.97 314,721
04/02/2019 10.21 10.48 10.06 10.16 439,300
04/01/2019 10.12 10.6 10.07 10.24 578,458
03/29/2019 10.12 10.43 9.93 10 663,800
03/28/2019 10.05 10.87 10.05 10.31 413,079
03/27/2019 10.02 10.415 10.02 10.18 281,645
03/26/2019 9.75 10.25 9.75 10.09 374,861
03/25/2019 9.28 9.57 9.09 9.54 377,880
03/22/2019 9.75 9.9 9.26 9.36 301,370
03/21/2019 9.87 10.04 9.62 9.98 318,789
03/20/2019 9.76 10.23 9.565 9.95 299,966
03/19/2019 9.92 10.12 9.53 9.79 330,980
03/18/2019 9.49 10.05 9.49 9.76 401,500
03/15/2019 9.33 9.57 9.18 9.45 626,075
03/14/2019 9.46 9.6503 9.32 9.34 255,228
03/13/2019 9.29 9.87 9.17 9.39 584,749
03/12/2019 9.23 9.441 9.03 9.19 381,210
03/11/2019 8.74 9.15 8.7175 9.09 392,543
03/08/2019 8.69 8.91 8.41 8.7 329,066
03/07/2019 9.25 9.25 8.79 8.86 469,583
03/06/2019 9.3 9.43 8.85 9.05 788,101
03/05/2019 9.95 10.06 9.15 9.48 836,401
03/04/2019 10.39 10.61 9.7 9.89 513,181
03/01/2019 10.32 10.67 10.2006 10.3 263,592
02/28/2019 10.68 10.9 9.325 10.29 576,871
02/27/2019 10.56 10.88 10.4706 10.69 400,304
02/26/2019 10.82 10.98 10.41 10.54 220,218
02/25/2019 10.99 11.11 10.78 10.84 170,114
*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