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, 2021 0.2505 0.3200 0.2505 0.3200 3,501 -0.07(-18.10%)
Jun 29, 2021 0.3907 0.3907 0.3907 0.3907 100 +0.09(+30.23%)
Jun 28, 2021 0.3400 0.3400 0.3000 0.3000 53,753 -0.04(-11.76%)
Jun 25, 2021 0.3200 0.3400 0.3200 0.3400 10,200 -0.07(-16.50%)
Jun 24, 2021 0.3300 0.4410 0.3000 0.4072 13,700 +0.08(+23.39%)
Jun 23, 2021 0.3500 0.3899 0.2345 0.3300 33,100 +0.03(+10.00%)
Jun 21, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.37%)
Jun 18, 2021 0.2989 0.2989 0.2789 0.2989 3,297 +0.02(+6.75%)
Jun 17, 2021 0.1910 0.2989 0.1910 0.2800 8,197 +0.03(+12.00%)
Jun 16, 2021 0.2401 0.2500 0.2000 0.2500 29,400 -0.07(-21.88%)
Jun 14, 2021 0.3200 0.3200 0.3200 0 -0.01(-2.08%)
Jun 11, 2021 0.3268 0.3268 0.3268 0.3268 600 +0.00(+0.00%)
Jun 10, 2021 0.2200 0.3268 0.2200 0.3268 12,300 +0.05(+17.55%)
Jun 08, 2021 0.2780 0.2780 0.2780 0 -0.07(-19.42%)
Jun 07, 2021 0.2611 0.3463 0.2500 0.3450 20,187 -0.00(-0.40%)
Jun 03, 2021 0.3464 0.3464 0.3464 1 -0.00(-0.14%)
Jun 02, 2021 0.2611 0.3469 0.2611 0.3469 12,100 +0.00(+0.52%)
May 25, 2021 0.3451 0.3451 0.3451 0 -0.00(-0.58%)
May 24, 2021 0.3041 0.3471 0.3041 0.3471 470 +0.03(+9.50%)
May 21, 2021 0.3170 0.3170 0.3170 0.3170 3,000 -0.01(-4.11%)
May 20, 2021 0.2958 0.3306 0.2958 0.3306 400 +0.07(+26.67%)
May 19, 2021 0.2601 0.2610 0.2600 0.2610 17,800 -0.07(-21.05%)
May 13, 2021 0.3306 0.3306 0.3306 50 +0.00(+0.00%)
May 11, 2021 0.3306 0.3306 0.3306 0 -0.04(-10.04%)
May 05, 2021 0.3675 0.3675 0.3675 0 +0.00(+0.19%)
May 03, 2021 0.3668 0.3668 0.3668 0 +0.01(+2.20%)
Apr 30, 2021 0.3000 0.3690 0.3000 0.3589 10,300 -0.02(-4.04%)
Apr 29, 2021 0.3290 0.3790 0.3000 0.3740 238,037 +0.04(+13.33%)
Apr 28, 2021 0.2750 0.3880 0.2636 0.3300 25,550 -0.05(-13.16%)
Apr 27, 2021 0.3600 0.3950 0.3000 0.3800 40,737 +0.02(+5.56%)
Apr 26, 2021 0.3000 0.3600 0.2900 0.3600 50,100 -0.02(-5.26%)
Apr 23, 2021 0.3475 0.3800 0.3475 0.3800 400 +0.02(+4.11%)
Apr 22, 2021 0.3740 0.3740 0.3500 0.3650 21,362 -0.02(-3.95%)
Apr 21, 2021 0.3489 0.3800 0.3489 0.3800 18,000 +0.03(+8.91%)
Apr 20, 2021 0.3500 0.3500 0.2610 0.3489 63,537 -0.00(-0.31%)
Apr 19, 2021 0.3450 0.3500 0.2610 0.3500 27,783 +0.05(+16.28%)
Apr 16, 2021 0.3010 0.4585 0.3000 0.3010 12,600 -0.15(-32.93%)
Apr 15, 2021 0.3405 0.4488 0.3405 0.4488 13,383 -0.03(-6.50%)
Apr 14, 2021 0.3610 0.4800 0.3010 0.4800 9,834 -0.01(-2.04%)
Apr 13, 2021 0.4295 0.4900 0.4295 0.4900 234 -0.01(-1.61%)
Apr 12, 2021 0.4390 0.4980 0.4390 0.4980 200 +0.12(+31.05%)
Apr 09, 2021 0.3610 0.3800 0.3610 0.3800 8,300 -0.12(-23.85%)
Apr 07, 2021 0.4990 0.4990 0.4990 0 -0.00(-0.20%)
Apr 06, 2021 0.4405 0.5000 0.3610 0.5000 14,887 +0.14(+38.89%)
Apr 05, 2021 0.3600 0.3600 0.3600 0.3600 5,333 -0.19(-34.96%)
Apr 01, 2021 0.5000 0.5590 0.4400 0.5535 4,300 +0.03(+6.44%)
Mar 31, 2021 0.4900 0.5200 0.4250 0.5200 17,446 +0.07(+15.56%)
Mar 30, 2021 0.3820 0.4500 0.3800 0.4500 7,203 -0.04(-8.16%)
Mar 26, 2021 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 25, 2021 0.5000 0.5000 0.4900 0.4900 10,100 -0.04(-7.55%)
Mar 24, 2021 0.3501 0.5300 0.3501 0.5300 13,144 -0.01(-2.39%)
Mar 23, 2021 0.4500 0.5450 0.3600 0.5430 7,752 -0.00(-0.37%)
Mar 22, 2021 0.4500 0.5600 0.4490 0.5450 27,679 +0.10(+21.38%)
Mar 19, 2021 0.3700 0.4500 0.3500 0.4490 26,100 -0.01(-2.60%)
Mar 18, 2021 0.5100 0.5945 0.4610 0.4610 9,910 -0.23(-33.19%)
Mar 17, 2021 0.6510 0.6950 0.4601 0.6900 15,300 -0.01(-0.72%)
Mar 16, 2021 0.6500 0.6950 0.5500 0.6950 16,934 -0.02(-2.80%)
Mar 15, 2021 0.7300 0.7300 0.6000 0.7150 14,933 +0.01(+0.72%)
Mar 12, 2021 0.8359 0.8359 0.6100 0.7099 9,700 -0.04(-5.33%)
Mar 11, 2021 0.8200 0.8200 0.6110 0.7499 4,935 -0.05(-6.25%)
Mar 10, 2021 0.7200 0.8900 0.6100 0.7999 22,600 -0.04(-4.77%)
Mar 09, 2021 0.6000 0.8900 0.6000 0.8400 9,240 +0.12(+16.67%)
Mar 08, 2021 0.6892 0.7400 0.5420 0.7200 8,856 +0.03(+4.36%)
Mar 05, 2021 0.7000 0.7000 0.5300 0.6899 23,700 +0.13(+23.17%)
Mar 04, 2021 0.7260 0.8899 0.5601 0.5601 24,300 -0.37(-39.77%)
Mar 03, 2021 0.9550 1.030 0.8200 0.9300 4,231 +0.05(+5.68%)
Mar 02, 2021 0.8852 0.9000 0.7260 0.8800 18,559 -0.02(-2.22%)
Mar 01, 2021 0.7900 0.9000 0.7500 0.9000 9,083 -0.02(-2.17%)
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%)
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.