Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Futuris Co. (OP: FTRS )

0.0180 UNCHANGED
Streaming Delayed Price Updated: 2:45 PM EST, Nov 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2023 0.0500 0 +0.01(+13.90%)
Nov 27, 2023 0.0439 0.0439 0.0439 0.0439 500 +0.01(+15.22%)
Nov 24, 2023 0.0381 0.0381 0.0381 0.0381 8,000 -0.01(-18.06%)
Nov 13, 2023 0.0465 0 +0.00(+7.39%)
Nov 10, 2023 0.0455 0.0455 0.0433 0.0433 20,100 +0.01(+26.24%)
Nov 09, 2023 0.0343 0.0343 0.0343 0.0343 100 -0.01(-28.54%)
Nov 07, 2023 0.0480 0 +0.00(+6.67%)
Nov 03, 2023 0.0450 0 +0.00(+12.50%)
Nov 02, 2023 0.0300 0.0425 0.0300 0.0400 202,000 +0.00(+6.67%)
Nov 01, 2023 0.0375 0.0375 0.0375 0.0375 10,000 -0.01(-25.00%)
Oct 31, 2023 0.0419 0.0500 0.0419 0.0500 10,000 +0.00(+0.00%)
Oct 30, 2023 0.0480 0.0500 0.0480 0.0500 20,000 +0.00(+0.00%)
Oct 27, 2023 0.0420 0.0500 0.0420 0.0500 23,686 +0.00(+0.00%)
Oct 26, 2023 0.0500 0.0500 0.0488 0.0500 967 +0.00(+2.04%)
Oct 25, 2023 0.0490 0.0490 0.0388 0.0490 280 -0.00(-2.00%)
Oct 24, 2023 0.0246 0.0500 0.0246 0.0500 158,850 +0.02(+43.27%)
Oct 23, 2023 0.0300 0.0637 0.0180 0.0349 250,300 -0.03(-45.21%)
Oct 20, 2023 0.0637 0.0637 0.0637 0.0637 200 +0.01(+30.00%)
Oct 19, 2023 0.0490 0.0637 0.0490 0.0490 40,100 -0.01(-23.20%)
Oct 17, 2023 0.0638 100 -0.00(-0.31%)
Oct 13, 2023 0.0640 0 +0.00(+6.67%)
Oct 12, 2023 0.0421 0.0600 0.0185 0.0600 281,884 -0.00(-4.76%)
Oct 10, 2023 0.0630 0 +0.00(+5.00%)
Oct 09, 2023 0.0471 0.0690 0.0471 0.0600 57,533 +0.01(+25.00%)
Oct 06, 2023 0.0480 0.0480 0.0480 0.0480 12,500 -0.02(-33.05%)
Oct 05, 2023 0.0640 0.0790 0.0635 0.0717 37,300 +0.01(+19.50%)
Oct 03, 2023 0.0600 0 +0.00(+3.63%)
Oct 02, 2023 0.0580 0.0580 0.0579 0.0579 250 -0.01(-13.19%)
Sep 27, 2023 0.0667 0 +0.01(+11.17%)
Sep 20, 2023 0.0600 0 +0.00(+0.00%)
Sep 19, 2023 0.0600 0.0600 0.0490 0.0600 9,800 +0.02(+44.23%)
Sep 18, 2023 0.0581 0.0600 0.0415 0.0416 400 -0.01(-16.80%)
Sep 14, 2023 0.0500 0 +0.01(+19.05%)
Sep 13, 2023 0.0421 0.0480 0.0420 0.0420 60,500 +0.00(+4.48%)
Sep 12, 2023 0.0402 0.0402 0.0402 0.0402 3,000 -0.01(-19.60%)
Sep 06, 2023 0.0500 0 -0.01(-21.87%)
Sep 05, 2023 0.0600 0.0667 0.0500 0.0640 29,700 +0.00(+0.63%)
Aug 31, 2023 0.0636 0 -0.00(-4.65%)
Aug 29, 2023 0.0667 0 -0.00(-4.71%)
Aug 25, 2023 0.0700 0 +0.01(+12.72%)
Aug 23, 2023 0.0621 0 +0.01(+14.79%)
Aug 22, 2023 0.0550 0.0550 0.0541 0.0541 10,000 -0.01(-9.23%)
Aug 18, 2023 0.0596 41 -0.00(-0.67%)
Aug 16, 2023 0.0600 0 +0.01(+12.99%)
Aug 11, 2023 0.0531 0 -0.01(-21.57%)
Aug 01, 2023 0.0677 0 +0.02(+35.40%)
Jul 31, 2023 0.0679 0.0700 0.0460 0.0500 40,775 +0.01(+13.64%)
Jul 26, 2023 0.0440 0 -0.01(-20.00%)
Jul 25, 2023 0.0759 0.0759 0.0550 0.0550 300 +0.00(+0.00%)
Jul 24, 2023 0.0619 0.0759 0.0550 0.0550 21,133 -0.02(-28.85%)
Jul 20, 2023 0.0773 0 -0.00(-0.26%)
Jul 18, 2023 0.0775 0 +0.01(+6.90%)
Jul 17, 2023 0.0619 0.0725 0.0619 0.0725 25,100 -0.00(-4.48%)
Jul 14, 2023 0.0700 0.0759 0.0674 0.0759 20,433 +0.01(+10.00%)
Jul 13, 2023 0.0700 0.0700 0.0690 0.0690 10,500 +0.00(+1.47%)
Jul 12, 2023 0.0685 0.0750 0.0680 0.0680 3,100 -0.01(-9.33%)
Jul 10, 2023 0.0750 0 +0.01(+8.70%)
Jul 07, 2023 0.0619 0.0690 0.0619 0.0690 5,100 -0.01(-12.66%)
Jul 06, 2023 0.0789 0.0790 0.0789 0.0790 10,299 -0.00(-1.25%)
Jul 05, 2023 0.0800 0.0800 0.0800 0.0800 5,100 +0.01(+19.23%)
Jul 03, 2023 0.0619 0.0671 0.0619 0.0671 5,150 +0.01(+8.58%)
Jun 30, 2023 0.0690 0.1099 0.0618 0.0618 36,429 +0.02(+54.11%)
Jun 29, 2023 0.0830 0.0830 0.0401 0.0401 76,800 -0.04(-48.52%)
Jun 28, 2023 0.0779 0.0779 0.0779 0.0779 10,000 -0.01(-7.26%)
Jun 26, 2023 0.0840 0 -0.02(-15.32%)
Jun 23, 2023 0.0706 0.0992 0.0621 0.0992 44,000 -0.00(-0.70%)
Jun 21, 2023 0.0999 0 -0.01(-9.02%)
Jun 20, 2023 0.0711 0.1098 0.0711 0.1098 27,500 +0.02(+26.35%)
Jun 16, 2023 0.0869 0.0869 0.0869 0.0869 5,000 -0.00(-1.14%)
Jun 08, 2023 0.0879 0 -0.01(-6.39%)
Jun 07, 2023 0.0939 0.0939 0.0939 0.0939 300 +0.01(+17.37%)
Jun 06, 2023 0.0721 0.0800 0.0721 0.0800 10,100 +0.01(+9.59%)
Jun 05, 2023 0.0730 0.0730 0.0730 0.0730 9,083 -0.02(-23.08%)
Jun 01, 2023 0.0949 0 +0.01(+12.71%)
May 31, 2023 0.0842 0.1000 0.0842 0.0842 29,501 -0.03(-23.38%)
May 30, 2023 0.1011 0.1099 0.1011 0.1099 17,000 +0.00(+0.00%)
May 26, 2023 0.0896 0.1099 0.0896 0.1099 16,165 +0.00(+0.92%)
May 24, 2023 0.1089 0 -0.00(-0.46%)
May 23, 2023 0.1040 0.1094 0.1040 0.1094 7,000 +0.00(+2.43%)
May 22, 2023 0.0900 0.1075 0.0854 0.1068 81,835 -0.00(-2.55%)
May 19, 2023 0.0789 0.1099 0.0780 0.1096 130,257 +0.03(+37.00%)
May 18, 2023 0.0541 0.0800 0.0541 0.0800 800 +0.00(+0.00%)
May 17, 2023 0.0800 0.0800 0.0556 0.0800 70,100 +0.01(+9.59%)
May 16, 2023 0.0668 0.0730 0.0668 0.0730 31,700 -0.00(-1.35%)
May 15, 2023 0.0740 0.0740 0.0740 0.0740 30,000 +0.00(+0.00%)
May 12, 2023 0.0740 0.0740 0.0740 0.0740 17,127 +0.00(+2.78%)
May 10, 2023 0.0720 0 -0.00(-2.70%)
May 09, 2023 0.0571 0.0740 0.0571 0.0740 3,345 +0.00(+2.21%)
May 08, 2023 0.0747 0.0747 0.0680 0.0724 10,100 +0.00(+3.43%)
May 03, 2023 0.0700 0 +0.00(+0.00%)
May 02, 2023 0.0620 0.0700 0.0600 0.0700 90,719 +0.01(+12.90%)
May 01, 2023 0.0703 0.0703 0.0620 0.0620 8,498 -0.02(-21.42%)
Apr 28, 2023 0.0789 0.0789 0.0620 0.0789 33,074 -0.01(-6.07%)
Apr 27, 2023 0.0720 0.0900 0.0615 0.0840 96,900 -0.01(-13.40%)
Apr 26, 2023 0.0721 0.1025 0.0720 0.0970 69,007 -0.01(-10.93%)
Apr 25, 2023 0.0820 0.1098 0.0741 0.1089 27,500 -0.00(-4.31%)
Apr 21, 2023 0.1138 0 -0.00(-3.15%)
Apr 19, 2023 0.1175 0 +0.01(+14.41%)
Apr 18, 2023 0.1000 0.1695 0.0911 0.1027 49,258 -0.01(-6.55%)
Apr 17, 2023 0.0713 0.1099 0.0713 0.1099 2,100 -0.01(-6.86%)
Apr 13, 2023 0.1180 0 -0.00(-0.76%)
Apr 12, 2023 0.1136 0.1189 0.1136 0.1189 5,000 +0.00(+0.00%)
Apr 11, 2023 0.1189 0.1189 0.1040 0.1189 21,012 -0.00(-0.92%)
Apr 10, 2023 0.1040 0.1250 0.0764 0.1200 11,538 +0.00(+0.00%)
Apr 06, 2023 0.1040 0.1250 0.1040 0.1200 8,300 +0.00(+2.13%)
Apr 05, 2023 0.0889 0.1280 0.0700 0.1175 221,500 +0.03(+32.17%)
Apr 04, 2023 0.0844 0.0889 0.0773 0.0889 12,422 -0.00(-0.11%)
Apr 03, 2023 0.0896 0.0896 0.0773 0.0890 9,800 +0.01(+15.89%)
Mar 31, 2023 0.0848 0.0896 0.0768 0.0768 16,400 -0.01(-14.38%)
Mar 30, 2023 0.0767 0.0897 0.0767 0.0897 2,666 +0.00(+0.79%)
Mar 28, 2023 0.0890 0 -0.00(-0.89%)
Mar 20, 2023 0.0898 0 +0.03(+46.97%)
Mar 17, 2023 0.0611 0.0611 0.0611 0.0611 388 -0.03(-32.04%)
Mar 16, 2023 0.0700 0.0918 0.0700 0.0899 1,500 -0.00(-3.23%)
Mar 13, 2023 0.0929 0 +0.00(+0.00%)
Mar 10, 2023 0.0929 0.0929 0.0929 0.0929 1,000 +0.00(+0.00%)
Mar 07, 2023 0.0929 0 +0.01(+13.29%)
Mar 06, 2023 0.0929 0.0929 0.0820 0.0820 2,424 -0.01(-11.73%)
Mar 03, 2023 0.0929 0.0929 0.0929 0.0929 500 +0.01(+11.52%)
Mar 02, 2023 0.0833 0.0833 0.0833 0.0833 341 -0.01(-10.33%)
Mar 01, 2023 0.0929 0.0929 0.0929 0.0929 1,000 +0.01(+11.26%)
Feb 24, 2023 0.0835 0 -0.01(-11.08%)
Feb 23, 2023 0.0880 0.0939 0.0880 0.0939 13,835 -0.01(-10.57%)
Feb 21, 2023 0.1050 0 +0.01(+16.67%)
Feb 17, 2023 0.0831 0.0900 0.0831 0.0900 11,000 +0.01(+18.27%)
Feb 16, 2023 0.0800 0.0800 0.0761 0.0761 624 -0.02(-20.65%)
Feb 13, 2023 0.0959 0 +0.01(+7.15%)
Feb 10, 2023 0.0895 0.0895 0.0895 0.0895 1,000 +0.01(+7.70%)
Feb 09, 2023 0.0831 0.0831 0.0831 0.0831 5,832 -0.01(-13.35%)
Feb 07, 2023 0.0959 0 +0.01(+14.17%)
Feb 06, 2023 0.0840 0.0840 0.0840 0.0840 5,832 -0.01(-13.31%)
Feb 01, 2023 0.0969 0 +0.00(+0.00%)
Jan 31, 2023 0.0969 0.0969 0.0969 0.0969 1,000 +0.01(+7.67%)
Jan 30, 2023 0.0880 0.0900 0.0880 0.0900 5,000 -0.01(-9.00%)
Jan 27, 2023 0.0989 0.0989 0.0989 0.0989 1,000 +0.01(+9.89%)
Jan 26, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+10.97%)
Jan 25, 2023 0.0925 0.0925 0.0811 0.0811 5,000 -0.04(-31.27%)
Jan 20, 2023 0.1180 0 +0.03(+31.11%)
Jan 19, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+9.62%)
Jan 18, 2023 0.0821 0.0900 0.0821 0.0821 10,000 -0.01(-12.66%)
Jan 13, 2023 0.0940 0 +0.00(+0.00%)
Jan 12, 2023 0.0800 0.0940 0.0800 0.0940 1,300 +0.01(+10.59%)
Jan 11, 2023 0.0850 0.0850 0.0850 0.0850 100 -0.00(-5.56%)
Jan 10, 2023 0.0750 0.0900 0.0750 0.0900 834 +0.00(+0.00%)
Jan 09, 2023 0.0900 0.0900 0.0863 0.0900 23,998 +0.00(+0.00%)
Jan 06, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+11.80%)
Jan 05, 2023 0.0950 0.0950 0.0805 0.0805 124,960 -0.01(-12.50%)
Jan 04, 2023 0.1161 0.1161 0.0810 0.0920 59,600 -0.02(-14.10%)
Jan 03, 2023 0.1186 0.1300 0.1071 0.1071 15,200 -0.02(-14.32%)
Dec 30, 2022 0.1081 0.1250 0.1071 0.1250 20,637 -0.00(-3.03%)
Dec 29, 2022 0.1175 0.1289 0.1175 0.1289 6,100 -0.01(-5.84%)
Dec 28, 2022 0.1200 0.1369 0.1200 0.1369 500 +0.00(+0.66%)
Dec 27, 2022 0.1011 0.1360 0.1011 0.1360 10,300 +0.01(+10.57%)
Dec 23, 2022 0.1230 0.1230 0.1230 0.1230 100 -0.01(-10.80%)
Dec 21, 2022 0.1379 0 +0.01(+10.32%)
Dec 20, 2022 0.1192 0.1390 0.1000 0.1250 163,300 -0.01(-10.07%)
Dec 19, 2022 0.1390 0.1390 0.1000 0.1390 25,000 +0.04(+39.00%)
Dec 16, 2022 0.0931 0.1000 0.0861 0.1000 10,400 +0.01(+5.26%)
Dec 15, 2022 0.1141 0.1260 0.0900 0.0950 101,300 -0.03(-24.60%)
Dec 14, 2022 0.1160 0.1260 0.1160 0.1260 3,500 +0.02(+14.55%)
Dec 13, 2022 0.1344 0.1346 0.1000 0.1100 46,385 +0.01(+10.00%)
Dec 12, 2022 0.1346 0.1346 0.1000 0.1000 22,100 -0.03(-25.87%)
Dec 06, 2022 0.1349 0 +0.00(+0.00%)
Dec 05, 2022 0.1259 0.1349 0.1259 0.1349 353 +0.02(+15.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.