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 (%)
Feb 26, 2021 0.8000 0.9200 0.8000 0.9200 5,600 +0.02(+2.22%)
Feb 25, 2021 0.8300 0.9080 0.7150 0.9000 34,700 +0.06(+7.14%)
Feb 24, 2021 0.7100 0.8400 0.7100 0.8400 18,564 +0.11(+14.91%)
Feb 23, 2021 0.8500 0.8500 0.7310 0.7310 8,142 -0.15(-16.92%)
Feb 22, 2021 0.8000 0.8998 0.7310 0.8799 13,335 +0.08(+10.00%)
Feb 19, 2021 0.9700 0.9700 0.7200 0.7999 5,800 -0.10(-11.11%)
Feb 18, 2021 0.8001 0.9599 0.8001 0.8999 22,364 -0.09(-9.09%)
Feb 17, 2021 1.000 1.000 0.6900 0.9899 40,874 +0.01(+1.01%)
Feb 16, 2021 1.010 1.120 0.8600 0.9800 18,407 +0.08(+8.89%)
Feb 12, 2021 1.285 1.285 0.8580 0.9000 66,200 -0.25(-21.74%)
Feb 11, 2021 0.9400 1.350 0.8000 1.150 108,458 +0.34(+41.45%)
Feb 10, 2021 0.9100 1.080 0.7000 0.8130 73,489 -0.18(-17.88%)
Feb 09, 2021 0.4700 0.9900 0.4510 0.9900 85,768 +0.52(+108.42%)
Feb 08, 2021 0.3510 0.4800 0.3500 0.4750 17,032 -0.02(-3.06%)
Feb 05, 2021 0.5000 0.5000 0.4500 0.4900 21,000 -0.01(-2.00%)
Feb 04, 2021 0.5000 0.5000 0.4500 0.5000 43,025 +0.06(+13.64%)
Feb 03, 2021 0.4200 0.5150 0.3950 0.4400 26,257 +0.02(+4.76%)
Feb 02, 2021 0.3999 0.4400 0.3651 0.4200 59,421 +0.02(+5.00%)
Feb 01, 2021 0.4200 0.4200 0.4000 0.4000 2,250 -0.03(-6.98%)
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%)
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.