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

Futuris Co. (OP: FTRS )

0.0299 UNCHANGED
Last Price Updated: 10:22 AM EDT, Apr 26, 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 (%)
Jun 30, 2022 0.2551 0 +0.02(+6.29%)
Jun 24, 2022 0.2400 0 -0.02(-6.61%)
Jun 23, 2022 0.2570 0.2570 0.2570 0.2570 100 +0.01(+3.50%)
Jun 22, 2022 0.2483 0.2483 0.2483 0.2483 1,000 +0.04(+21.06%)
Jun 21, 2022 0.2050 0.2600 0.1600 0.2051 29,653 +0.00(+0.05%)
Jun 16, 2022 0.2050 0 +0.00(+2.50%)
Jun 15, 2022 0.2000 0.2000 0.2000 0.2000 6,950 +0.03(+14.29%)
Jun 14, 2022 0.1751 0.1975 0.1750 0.1750 15,894 -0.07(-28.57%)
Jun 13, 2022 0.2000 0.2450 0.1700 0.2450 27,678 +0.01(+2.51%)
Jun 09, 2022 0.2390 0 -0.02(-7.15%)
Jun 08, 2022 0.2600 0.2600 0.2450 0.2574 1,000 -0.00(-1.00%)
Jun 07, 2022 0.2600 0.2600 0.2600 0.2600 4,550 +0.00(+0.00%)
Jun 03, 2022 0.2600 0 -0.00(-0.95%)
May 31, 2022 0.2625 0 +0.01(+5.00%)
May 27, 2022 0.1823 0.2650 0.1823 0.2500 110,182 +0.08(+42.86%)
May 26, 2022 0.1780 0.1780 0.1700 0.1750 107,460 -0.01(-7.41%)
May 25, 2022 0.1480 0.1890 0.1400 0.1890 41,842 +0.05(+35.00%)
May 24, 2022 0.1479 0.1480 0.1400 0.1400 23,000 -0.00(-2.51%)
May 20, 2022 0.1436 0 -0.00(-2.91%)
May 19, 2022 0.1479 0.1479 0.1479 0.1479 6,000 -0.00(-0.67%)
May 11, 2022 0.1489 0 +0.02(+18.17%)
May 10, 2022 0.1260 0.1260 0.1150 0.1260 10,825 +0.01(+10.04%)
May 09, 2022 0.1150 0.1150 0.1145 0.1145 19,817 -0.02(-12.80%)
May 06, 2022 0.1310 0.1400 0.1040 0.1313 40,300 -0.02(-15.29%)
May 02, 2022 0.1550 0 +0.01(+6.90%)
Apr 29, 2022 0.1310 0.1450 0.1310 0.1450 919 -0.01(-3.33%)
Apr 28, 2022 0.1500 0.1500 0.1500 0.1500 1,086 -0.01(-5.66%)
Apr 25, 2022 0.1590 0 +0.01(+6.00%)
Apr 18, 2022 0.1500 0 -0.00(-1.83%)
Apr 11, 2022 0.1528 0 +0.01(+5.02%)
Apr 08, 2022 0.1310 0.1455 0.1310 0.1455 1,817 -0.02(-11.55%)
Mar 29, 2022 0.1645 0 +0.01(+6.47%)
Mar 21, 2022 0.1545 0 -0.01(-6.31%)
Mar 16, 2022 0.1649 0 +0.02(+16.70%)
Mar 15, 2022 0.1451 0.1451 0.1350 0.1413 15,200 -0.02(-13.37%)
Mar 10, 2022 0.1631 0 -0.01(-3.95%)
Mar 08, 2022 0.1698 0 +0.00(+0.00%)
Mar 07, 2022 0.1590 0.1698 0.1590 0.1698 1,408 +0.01(+6.19%)
Mar 04, 2022 0.1321 0.1599 0.1321 0.1599 900 -0.01(-3.27%)
Mar 03, 2022 0.1653 0.1653 0.1653 0.1653 601 +0.00(+1.41%)
Mar 01, 2022 0.1630 0 -0.01(-3.83%)
Feb 24, 2022 0.1695 1 +0.00(+0.00%)
Feb 23, 2022 0.1695 0.1695 0.1695 0.1695 250 +0.01(+3.67%)
Feb 17, 2022 0.1635 0 -0.00(-2.39%)
Feb 14, 2022 0.1675 0 +0.00(+0.42%)
Feb 11, 2022 0.1668 0.1668 0.1668 0.1668 1,057 -0.00(-1.53%)
Feb 10, 2022 0.1694 0.1694 0.1694 0.1694 237 +0.01(+3.61%)
Feb 09, 2022 0.1635 0.1635 0.1635 0.1635 816 +0.00(+0.00%)
Feb 08, 2022 0.1635 0.1635 0.1635 0.1635 333 -0.00(-2.50%)
Feb 07, 2022 0.1640 0.1677 0.1640 0.1677 9,666 -0.00(-1.99%)
Feb 04, 2022 0.1630 0.1711 0.1630 0.1711 6,726 -0.00(-0.70%)
Feb 02, 2022 0.1723 0.1723 0.1723 0.1723 555 -0.00(-2.10%)
Feb 01, 2022 0.1799 0.1916 0.1641 0.1760 94,668 -0.00(-2.17%)
Jan 31, 2022 0.1800 0.1800 0.1625 0.1799 21,500 +0.01(+6.07%)
Jan 28, 2022 0.1696 0.1696 0.1696 0.1696 200 +0.01(+5.87%)
Jan 27, 2022 0.1665 0.1676 0.1602 0.1602 5,536 -0.01(-5.82%)
Jan 25, 2022 0.1701 0 -0.01(-5.50%)
Jan 21, 2022 0.1800 0 +0.03(+17.96%)
Jan 20, 2022 0.1789 0.1789 0.1526 0.1526 5,200 -0.01(-7.96%)
Jan 19, 2022 0.1800 0.1800 0.1592 0.1658 1,566 -0.00(-0.30%)
Jan 18, 2022 0.1626 0.1663 0.1626 0.1663 2,800 -0.01(-7.61%)
Jan 14, 2022 0.1800 0 +0.01(+5.14%)
Jan 13, 2022 0.1900 0.1900 0.1619 0.1712 1,450 +0.00(+1.30%)
Jan 11, 2022 0.1690 0 -0.03(-15.46%)
Jan 10, 2022 0.1600 0.1999 0.1600 0.1999 11,270 -0.02(-8.72%)
Jan 06, 2022 0.2190 0.2190 0.2190 0 +0.04(+25.14%)
Jan 05, 2022 0.1510 0.1755 0.1510 0.1750 61,100 +0.00(+2.94%)
Jan 04, 2022 0.1500 0.1700 0.1500 0.1700 21,514 +0.03(+21.43%)
Jan 03, 2022 0.1474 0.1500 0.1220 0.1400 16,793 -0.00(-3.31%)
Dec 31, 2021 0.1411 0.1950 0.1200 0.1448 13,500 -0.04(-20.00%)
Dec 30, 2021 0.1697 0.1810 0.1411 0.1810 12,672 +0.00(+0.56%)
Dec 28, 2021 0.1800 0.1800 0.1800 0 +0.03(+20.08%)
Dec 27, 2021 0.1600 0.1800 0.1200 0.1499 128,698 -0.04(-20.81%)
Dec 23, 2021 0.1800 0.2090 0.1600 0.1893 22,700 -0.00(-0.37%)
Dec 22, 2021 0.1765 0.2299 0.1450 0.1900 125,319 -0.05(-22.26%)
Dec 20, 2021 0.2444 0.2444 0.2444 0 +0.04(+22.20%)
Dec 17, 2021 0.2444 0.2444 0.2000 0.2000 7,018 -0.04(-18.20%)
Dec 16, 2021 0.2110 0.2445 0.2110 0.2445 3,107 -0.00(-1.81%)
Dec 15, 2021 0.2490 0.2560 0.2490 0.2490 4,923 -0.00(-0.20%)
Dec 10, 2021 0.2495 0.2495 0.2495 0 +0.00(+1.84%)
Dec 07, 2021 0.2450 0.2450 0.2450 0 -0.00(-1.96%)
Dec 06, 2021 0.2612 0.2612 0.1620 0.2499 800 +0.04(+17.60%)
Dec 03, 2021 0.2285 0.2285 0.1511 0.2125 75,200 +0.01(+6.25%)
Dec 02, 2021 0.1700 0.2000 0.1700 0.2000 1,877 -0.04(-15.93%)
Nov 30, 2021 0.2379 0.2379 0.2379 0 -0.00(-0.63%)
Nov 29, 2021 0.1670 0.2394 0.1670 0.2394 501 +0.03(+16.78%)
Nov 26, 2021 0.2050 0.2050 0.2050 0.2050 2,500 -0.02(-6.95%)
Nov 24, 2021 0.2150 0.2203 0.2150 0.2203 12,672 -0.02(-8.02%)
Nov 23, 2021 0.2073 0.2395 0.2023 0.2395 5,300 +0.02(+8.86%)
Nov 22, 2021 0.2199 0.2200 0.2199 0.2200 8,042 +0.00(+0.00%)
Nov 19, 2021 0.1600 0.2200 0.1600 0.2200 2,157 -0.01(-4.35%)
Nov 18, 2021 0.2020 0.2499 0.2000 0.2300 38,221 -0.00(-1.08%)
Nov 17, 2021 0.2300 0.2325 0.2020 0.2325 10,600 +0.00(+1.09%)
Nov 16, 2021 0.2110 0.2629 0.2015 0.2300 13,298 -0.01(-4.17%)
Nov 15, 2021 0.2258 0.2634 0.2258 0.2400 12,743 -0.01(-2.04%)
Nov 12, 2021 0.2553 0.2600 0.2110 0.2450 22,883 -0.02(-7.02%)
Nov 11, 2021 0.2450 0.2635 0.2378 0.2635 63,665 +0.00(+0.00%)
Nov 08, 2021 0.2635 0.2635 0.2635 40 +0.02(+6.68%)
Nov 05, 2021 0.2400 0.2470 0.2400 0.2470 2,700 +0.00(+0.82%)
Nov 04, 2021 0.2450 0.2450 0.2450 0.2450 13,666 -0.02(-6.13%)
Nov 03, 2021 0.2350 0.2610 0.2350 0.2610 28,501 +0.00(+0.00%)
Nov 02, 2021 0.2350 0.2610 0.2350 0.2610 12,500 +0.02(+8.52%)
Oct 29, 2021 0.2550 0.2405 0.2405 0.2405 0 -0.04(-14.72%)
Oct 27, 2021 0.2820 0.2820 0.2820 0 +0.00(+0.00%)
Oct 26, 2021 0.2480 0.2820 0.2480 0.2820 21,662 +0.04(+15.01%)
Oct 25, 2021 0.2520 0.2865 0.2452 0.2452 47,828 -0.04(-14.71%)
Oct 22, 2021 0.2550 0.2875 0.2550 0.2875 11,000 +0.01(+2.86%)
Oct 21, 2021 0.2581 0.2795 0.2453 0.2795 7,757 +0.02(+7.71%)
Oct 20, 2021 0.2895 0.2895 0.2595 0.2595 18,911 -0.03(-10.36%)
Oct 19, 2021 0.2700 0.2895 0.2452 0.2895 27,690 +0.02(+7.22%)
Oct 18, 2021 0.2701 0.2800 0.2700 0.2700 20,102 -0.02(-8.32%)
Oct 15, 2021 0.2525 0.2985 0.2400 0.2945 108,525 +0.04(+18.04%)
Oct 14, 2021 0.2500 0.2500 0.2210 0.2495 51,008 -0.01(-3.85%)
Oct 13, 2021 0.2700 0.2700 0.2500 0.2595 123,893 +0.01(+3.80%)
Oct 12, 2021 0.3000 0.3000 0.2500 0.2500 79,791 +0.00(+0.00%)
Oct 11, 2021 0.3110 0.3245 0.2400 0.2500 61,289 -0.02(-7.24%)
Oct 08, 2021 0.2900 0.3690 0.2400 0.2695 31,670 +0.01(+4.66%)
Oct 07, 2021 0.3000 0.3700 0.2540 0.2575 30,300 +0.00(+1.38%)
Oct 06, 2021 0.3250 0.3390 0.2500 0.2540 91,083 -0.13(-33.07%)
Oct 05, 2021 0.2500 0.5850 0.2350 0.3795 1,063,602 +0.15(+65.36%)
Oct 04, 2021 0.2295 0.2295 0.2295 0.2295 100 +0.00(+1.55%)
Sep 30, 2021 0.2260 0.2260 0.2260 0 +0.08(+50.67%)
Sep 29, 2021 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-6.25%)
Sep 28, 2021 0.1665 0.1665 0.1600 0.1600 3,666 -0.01(-5.88%)
Sep 27, 2021 0.1899 0.1899 0.1405 0.1700 10,075 -0.02(-10.53%)
Sep 23, 2021 0.1900 0.1900 0.1900 5 +0.00(+0.00%)
Sep 22, 2021 0.1900 0.1900 0.1675 0.1900 6,040 +0.03(+18.75%)
Sep 21, 2021 0.1680 0.2099 0.1600 0.1600 79,100 +0.02(+14.29%)
Sep 20, 2021 0.1880 0.1925 0.1300 0.1400 34,100 -0.08(-37.72%)
Sep 16, 2021 0.2248 0.2248 0.2248 0 -0.00(-1.96%)
Sep 15, 2021 0.2306 0.2539 0.1800 0.2293 38,800 -0.04(-14.69%)
Sep 09, 2021 0.2688 0.2688 0.2688 0 -0.00(-0.22%)
Sep 03, 2021 0.2694 0.2694 0.2694 0 -0.00(-0.22%)
Sep 02, 2021 0.2500 0.2700 0.2500 0.2700 2,733 +0.03(+12.50%)
Sep 01, 2021 0.2305 0.2560 0.1510 0.2400 106,000 -0.06(-19.71%)
Aug 27, 2021 0.2989 0.2989 0.2989 2 -0.00(-0.13%)
Aug 25, 2021 0.2993 0.2993 0.2993 33 +0.00(+0.00%)
Aug 23, 2021 0.2993 0.2993 0.2993 45 +0.02(+8.84%)
Aug 20, 2021 0.2750 0.2750 0.2750 0.2750 600 +0.00(+0.00%)
Aug 19, 2021 0.2500 0.2750 0.2500 0.2750 633 -0.02(-8.30%)
Aug 18, 2021 0.2500 0.3278 0.2500 0.2999 25,600 -0.03(-9.40%)
Aug 17, 2021 0.2511 0.3330 0.2229 0.3310 24,281 -0.03(-7.44%)
Aug 16, 2021 0.2361 0.3576 0.2348 0.3576 12,500 -0.00(-0.67%)
Aug 10, 2021 0.3600 0.3600 0.3600 0 +0.10(+40.62%)
Aug 09, 2021 0.3650 0.3650 0.2560 0.2560 7,955 -0.11(-30.72%)
Aug 03, 2021 0.3695 0.3695 0.3695 0 +0.02(+5.57%)
Jul 30, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 29, 2021 0.2799 0.3500 0.2735 0.3500 15,100 +0.10(+40.73%)
Jul 28, 2021 0.2501 0.2501 0.2487 0.2487 5,100 -0.03(-9.56%)
Jul 27, 2021 0.2750 0.3000 0.2750 0.2750 9,900 -0.02(-8.18%)
Jul 26, 2021 0.2995 0.2995 0.2995 0.2995 3,700 +0.00(+0.00%)
Jul 23, 2021 0.2995 0.2995 0.2995 0.2995 1,000 -0.04(-11.65%)
Jul 20, 2021 0.3390 0.3390 0.3390 20 +0.04(+12.89%)
Jul 19, 2021 0.2605 0.3400 0.2605 0.3003 700 +0.00(+0.47%)
Jul 16, 2021 0.2600 0.2989 0.2600 0.2989 5,100 -0.04(-11.04%)
Jul 15, 2021 0.3360 0.3360 0.3360 0.3360 1,075 -0.00(-0.59%)
Jul 14, 2021 0.3300 0.3499 0.3000 0.3380 17,747 -0.01(-3.43%)
Jul 13, 2021 0.3500 0.3500 0.3500 0.3500 1,700 -0.05(-12.50%)
Jul 12, 2021 0.3600 0.4000 0.2600 0.4000 21,220 +0.05(+14.29%)
Jul 08, 2021 0.3500 0.3500 0.3500 0 -0.01(-2.51%)
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.