Skip to main content

Futuris Co. (OP: FTRS )

0.0286 +0.0055 (+23.81%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.