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

Futuris Co. (OP: FTRS )

0.0258 -0.0020 (-7.19%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 17, 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 (%)
Jan 29, 2021 0.3300 0.4300 0.2200 0.4300 16,200 +0.01(+2.41%)
Jan 28, 2021 0.4199 0.4199 0.4199 0.4199 1,120 +0.07(+19.97%)
Jan 27, 2021 0.3300 0.4299 0.3300 0.3500 16,861 -0.05(-11.39%)
Jan 26, 2021 0.3700 0.4100 0.3300 0.3950 50,218 -0.01(-1.25%)
Jan 25, 2021 0.3351 0.4000 0.3351 0.4000 6,355 -0.05(-11.11%)
Jan 22, 2021 0.4500 0.4500 0.4500 45 +0.00(+0.00%)
Jan 20, 2021 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
Jan 15, 2021 0.5000 0.5000 0.5000 0 +0.03(+6.38%)
Jan 14, 2021 0.4025 0.4700 0.3360 0.4700 1,550 +0.00(+0.00%)
Jan 12, 2021 0.4500 0.4500 0 +0.00(+0.00%)
Jan 11, 2021 0.3710 0.3710 0.3710 0.3710 2,060 -0.17(-31.27%)
Jan 08, 2021 0.5500 0.5500 0.4020 0.5398 16,200 +0.03(+5.84%)
Jan 06, 2021 0.5100 0.5100 0.5100 0 -0.09(-15.00%)
Jan 05, 2021 0.6200 0.6200 0.4900 0.6000 11,748 +0.10(+21.21%)
Jan 04, 2021 0.5050 0.5050 0.4900 0.4950 12,280 +0.02(+3.13%)
Dec 31, 2020 0.4800 0.4800 0.4800 800 +0.03(+7.87%)
Dec 30, 2020 0.3301 0.4450 0.3301 0.4450 800 +0.04(+11.25%)
Dec 29, 2020 0.4000 0.4000 0.4000 0.4000 1,062 +0.00(+0.00%)
Dec 24, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 23, 2020 0.3700 0.4000 0.3600 0.4000 4,430 +0.01(+2.56%)
Dec 22, 2020 0.3600 0.3900 0.3600 0.3900 884 +0.00(+0.00%)
Dec 21, 2020 0.3600 0.3900 0.3600 0.3900 1,043 -0.01(-2.50%)
Dec 18, 2020 0.3850 0.4694 0.3400 0.4000 23,000 -0.09(-18.35%)
Dec 17, 2020 0.3850 0.5050 0.3850 0.4899 9,833 +0.05(+11.34%)
Dec 16, 2020 0.4600 0.6200 0.3850 0.4400 100,782 -0.08(-15.38%)
Dec 15, 2020 0.2850 0.5500 0.2850 0.5200 55,900 +0.24(+85.58%)
Dec 14, 2020 0.2801 0.3800 0.2801 0.2802 1,400 -0.10(-26.26%)
Dec 11, 2020 0.2850 0.3800 0.2850 0.3800 1,500 +0.01(+2.70%)
Dec 10, 2020 0.2701 0.3800 0.2701 0.3700 2,200 -0.02(-3.90%)
Dec 09, 2020 0.3925 0.3950 0.2711 0.3850 4,926 -0.01(-2.53%)
Dec 08, 2020 0.3950 0.3950 0.2700 0.3950 8,067 +0.06(+17.91%)
Dec 07, 2020 0.3950 0.3950 0.2560 0.3350 17,907 -0.06(-14.97%)
Dec 04, 2020 0.3840 0.3940 0.2490 0.3940 11,000 +0.05(+12.89%)
Dec 03, 2020 0.3950 0.3950 0.2500 0.3490 5,300 +0.11(+45.42%)
Dec 02, 2020 0.3105 0.3845 0.2320 0.2400 1,116 -0.03(-11.44%)
Dec 01, 2020 0.3900 0.3999 0.2710 0.2710 7,541 -0.12(-30.51%)
Nov 30, 2020 0.2700 0.3900 0.2700 0.3900 5,849 +0.00(+0.00%)
Nov 25, 2020 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Nov 24, 2020 0.3900 0.3900 0.3900 0.3900 1,000 +0.00(+0.00%)
Nov 23, 2020 0.2700 0.3900 0.2600 0.3900 7,210 +0.00(+0.52%)
Nov 20, 2020 0.2520 0.3880 0.2520 0.3880 400 -0.00(-0.51%)
Nov 19, 2020 0.3900 0.3900 0.3900 0.3900 500 +0.03(+8.33%)
Nov 18, 2020 0.3800 0.3900 0.3000 0.3600 2,080 +0.01(+1.41%)
Nov 17, 2020 0.2360 0.3800 0.2360 0.3550 4,958 -0.04(-9.23%)
Nov 16, 2020 0.3015 0.4000 0.3015 0.3911 3,931 +0.04(+10.32%)
Nov 13, 2020 0.3840 0.3840 0.3100 0.3545 1,100 -0.01(-3.90%)
Nov 12, 2020 0.2810 0.3990 0.2810 0.3689 6,166 -0.00(-0.03%)
Nov 11, 2020 0.2810 0.3690 0.2810 0.3690 1,966 -0.00(-0.27%)
Nov 10, 2020 0.3100 0.3990 0.2820 0.3700 9,755 -0.01(-2.61%)
Nov 06, 2020 0.3799 0.3799 0.3799 0 +0.05(+14.19%)
Nov 05, 2020 0.3500 0.4000 0.3100 0.3327 35,650 -0.11(-25.24%)
Nov 04, 2020 0.3595 0.4450 0.3500 0.4450 3,266 +0.07(+17.11%)
Nov 03, 2020 0.3500 0.4100 0.3500 0.3800 4,700 -0.03(-7.32%)
Nov 02, 2020 0.3500 0.4100 0.3500 0.4100 1,465 -0.02(-4.65%)
Oct 30, 2020 0.3700 0.4490 0.3330 0.4300 14,100 +0.07(+18.62%)
Oct 29, 2020 0.3950 0.3950 0.3625 0.3625 597 -0.09(-19.44%)
Oct 28, 2020 0.2800 0.4500 0.2500 0.4500 180,721 +0.15(+50.10%)
Oct 27, 2020 0.2600 0.2998 0.2500 0.2998 8,210 -0.00(-0.07%)
Oct 26, 2020 0.3100 0.3200 0.2325 0.3000 21,272 +0.03(+11.11%)
Oct 23, 2020 0.3790 0.3790 0.2700 0.2700 26,500 -0.11(-28.85%)
Oct 22, 2020 0.1900 0.3795 0.1800 0.3795 110,965 +0.18(+87.41%)
Oct 21, 2020 0.2100 0.2100 0.1950 0.2025 2,300 -0.02(-7.70%)
Oct 20, 2020 0.2050 0.2200 0.2050 0.2194 15,032 -0.00(-0.27%)
Oct 19, 2020 0.2200 0.2200 0.2200 50 +0.00(+0.00%)
Oct 16, 2020 0.2200 0.2200 0.2200 155 +0.00(+0.00%)
Oct 15, 2020 0.2200 0.2200 0.2200 0.2200 804 +0.01(+4.76%)
Oct 14, 2020 0.1950 0.2200 0.1950 0.2100 1,210 +0.01(+7.69%)
Oct 13, 2020 0.1950 0.1950 0.1950 0.1950 110 +0.02(+11.05%)
Oct 12, 2020 0.1200 0.2200 0.1200 0.1756 451 +0.03(+17.07%)
Oct 09, 2020 0.1501 0.2200 0.1200 0.1500 191,100 -0.03(-16.67%)
Oct 08, 2020 0.1743 0.2247 0.1210 0.1800 69,196 -0.02(-11.11%)
Oct 07, 2020 0.2050 0.2797 0.2000 0.2025 28,900 -0.08(-27.60%)
Oct 06, 2020 0.2060 0.2797 0.2050 0.2797 11,600 +0.04(+15.10%)
Oct 05, 2020 0.2060 0.2800 0.2060 0.2430 1,300 -0.04(-13.21%)
Oct 01, 2020 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 30, 2020 0.2050 0.2800 0.2050 0.2800 200 +0.00(+0.00%)
Sep 29, 2020 0.2500 0.2800 0.1701 0.2800 1,213 +0.00(+0.36%)
Sep 28, 2020 0.2060 0.2790 0.2060 0.2790 7,830 +0.03(+12.50%)
Sep 25, 2020 0.2000 0.2480 0.1700 0.2480 9,600 +0.07(+41.71%)
Sep 24, 2020 0.1575 0.2199 0.1550 0.1750 63,270 -0.11(-37.50%)
Sep 23, 2020 0.2800 0.2800 0.2100 0.2800 9,202 +0.01(+3.70%)
Sep 22, 2020 0.2380 0.2799 0.2100 0.2700 33,845 -0.13(-32.33%)
Sep 21, 2020 0.3990 0.3990 0.3990 0.3990 1,066 +0.00(+0.03%)
Sep 18, 2020 0.3989 0.3989 0.3989 4 +0.00(+0.00%)
Sep 17, 2020 0.2700 0.4000 0.2200 0.3989 14,000 +0.10(+32.97%)
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.