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 (%)
Apr 26, 2024 0.0299 0 +0.00(+4.18%)
Apr 17, 2024 0.0287 0 +0.01(+34.74%)
Apr 15, 2024 0.0213 0 -0.01(-25.52%)
Apr 12, 2024 0.0286 0.0286 0.0286 0.0286 9,950 +0.00(+1.78%)
Apr 10, 2024 0.0281 0 -0.00(-6.33%)
Apr 02, 2024 0.0300 0 +0.00(+0.00%)
Apr 01, 2024 0.0300 0.0300 0.0300 0.0300 26,000 +0.00(+4.90%)
Mar 28, 2024 0.0300 0.0300 0.0286 0.0286 1,700 +0.01(+23.81%)
Mar 26, 2024 0.0231 0 -0.01(-34.00%)
Mar 25, 2024 0.0350 0.0350 0.0350 0.0350 500 -0.01(-25.37%)
Mar 20, 2024 0.0469 0 +0.00(+11.14%)
Mar 18, 2024 0.0422 0 -0.00(-10.02%)
Mar 11, 2024 0.0469 0 +0.01(+17.25%)
Mar 08, 2024 0.0400 0.0400 0.0400 0.0400 1,000 +0.01(+42.86%)
Mar 07, 2024 0.0288 0.0300 0.0280 0.0280 41,342 +0.01(+33.33%)
Mar 06, 2024 0.0289 0.0289 0.0210 0.0210 32,600 -0.01(-21.93%)
Mar 05, 2024 0.0269 0.0269 0.0269 0.0269 100 -0.00(-6.92%)
Mar 04, 2024 0.0289 0.0289 0.0289 0.0289 100 -0.00(-0.34%)
Mar 01, 2024 0.0279 0.0290 0.0279 0.0290 2,000 +0.01(+20.83%)
Feb 29, 2024 0.0215 0.0290 0.0215 0.0240 6,100 -0.01(-17.24%)
Feb 28, 2024 0.0239 0.0290 0.0239 0.0290 2,000 +0.00(+0.00%)
Feb 26, 2024 0.0290 0 +0.00(+16.47%)
Feb 23, 2024 0.0220 0.0249 0.0220 0.0249 6,000 +0.00(+5.96%)
Feb 22, 2024 0.0220 0.0235 0.0220 0.0235 13,333 +0.00(+23.68%)
Feb 21, 2024 0.0184 0.0190 0.0184 0.0190 29,300 -0.00(-13.64%)
Feb 16, 2024 0.0220 0 -0.00(-11.65%)
Feb 14, 2024 0.0249 0 +0.00(+0.00%)
Feb 12, 2024 0.0249 0 +0.00(+23.88%)
Feb 09, 2024 0.0201 0.0201 0.0201 0.0201 30,600 -0.00(-17.96%)
Feb 06, 2024 0.0245 0 +0.00(+21.89%)
Feb 02, 2024 0.0201 0 -0.00(-17.96%)
Feb 01, 2024 0.0216 0.0245 0.0216 0.0245 4,000 +0.00(+0.00%)
Jan 26, 2024 0.0245 0 +0.00(+11.36%)
Jan 25, 2024 0.0220 0.0220 0.0220 0.0220 1,000 +0.01(+46.67%)
Jan 24, 2024 0.0160 0.0160 0.0150 0.0150 318,534 -0.01(-34.78%)
Jan 23, 2024 0.0218 0.0230 0.0218 0.0230 24,000 +0.01(+31.43%)
Jan 22, 2024 0.0182 0.0182 0.0175 0.0175 39,300 -0.00(-12.50%)
Jan 19, 2024 0.0200 0.0218 0.0200 0.0200 130,000 +0.00(+3.09%)
Jan 18, 2024 0.0240 0.0240 0.0194 0.0194 21,000 -0.00(-19.17%)
Jan 17, 2024 0.0240 0.0240 0.0240 0.0240 11,000 +0.00(+20.00%)
Jan 16, 2024 0.0200 0.0200 0.0200 0.0200 60,266 -0.00(-13.04%)
Jan 12, 2024 0.0248 0.0248 0.0190 0.0230 73,666 +0.00(+15.00%)
Jan 11, 2024 0.0210 0.0339 0.0200 0.0200 345,200 -0.00(-4.76%)
Jan 10, 2024 0.0222 0.0300 0.0170 0.0210 386,200 -0.01(-39.83%)
Jan 08, 2024 0.0349 0 +0.01(+39.60%)
Jan 05, 2024 0.0162 0.0250 0.0102 0.0250 625,700 +0.01(+25.63%)
Jan 04, 2024 0.0200 0.0223 0.0180 0.0199 459,200 -0.01(-41.47%)
Jan 03, 2024 0.0250 0.0340 0.0236 0.0340 283,434 -0.00(-2.58%)
Jan 02, 2024 0.0300 0.0349 0.0242 0.0349 482,120 -0.01(-12.75%)
Dec 29, 2023 0.0567 0.0567 0.0300 0.0400 23,600 +0.00(+13.96%)
Dec 28, 2023 0.0351 0.0351 0.0351 0.0351 8,000 -0.02(-36.07%)
Dec 21, 2023 0.0549 0 +0.01(+15.82%)
Dec 20, 2023 0.0474 0.0474 0.0474 0.0474 200 +0.00(+5.33%)
Dec 18, 2023 0.0450 0 +0.01(+12.78%)
Dec 14, 2023 0.0399 0 +0.01(+14.66%)
Dec 11, 2023 0.0348 0 -0.00(-1.97%)
Dec 08, 2023 0.0356 0.0400 0.0355 0.0355 11,200 -0.00(-2.47%)
Dec 07, 2023 0.0356 0.0364 0.0288 0.0364 50,000 -0.00(-0.27%)
Dec 06, 2023 0.0361 0.0365 0.0340 0.0365 61,000 -0.00(-6.65%)
Dec 05, 2023 0.0391 0.0391 0.0391 0.0391 9,003 -0.01(-21.80%)
Nov 28, 2023 0.0500 0 +0.01(+13.90%)
Nov 27, 2023 0.0439 0.0439 0.0439 0.0439 500 +0.01(+15.22%)
Nov 24, 2023 0.0381 0.0381 0.0381 0.0381 8,000 -0.01(-18.06%)
Nov 13, 2023 0.0465 0 +0.00(+7.39%)
Nov 10, 2023 0.0455 0.0455 0.0433 0.0433 20,100 +0.01(+26.24%)
Nov 09, 2023 0.0343 0.0343 0.0343 0.0343 100 -0.01(-28.54%)
Nov 07, 2023 0.0480 0 +0.00(+6.67%)
Nov 03, 2023 0.0450 0 +0.00(+12.50%)
Nov 02, 2023 0.0300 0.0425 0.0300 0.0400 202,000 +0.00(+6.67%)
Nov 01, 2023 0.0375 0.0375 0.0375 0.0375 10,000 -0.01(-25.00%)
Oct 31, 2023 0.0419 0.0500 0.0419 0.0500 10,000 +0.00(+0.00%)
Oct 30, 2023 0.0480 0.0500 0.0480 0.0500 20,000 +0.00(+0.00%)
Oct 27, 2023 0.0420 0.0500 0.0420 0.0500 23,686 +0.00(+0.00%)
Oct 26, 2023 0.0500 0.0500 0.0488 0.0500 967 +0.00(+2.04%)
Oct 25, 2023 0.0490 0.0490 0.0388 0.0490 280 -0.00(-2.00%)
Oct 24, 2023 0.0246 0.0500 0.0246 0.0500 158,850 +0.02(+43.27%)
Oct 23, 2023 0.0300 0.0637 0.0180 0.0349 250,300 -0.03(-45.21%)
Oct 20, 2023 0.0637 0.0637 0.0637 0.0637 200 +0.01(+30.00%)
Oct 19, 2023 0.0490 0.0637 0.0490 0.0490 40,100 -0.01(-23.20%)
Oct 17, 2023 0.0638 100 -0.00(-0.31%)
Oct 13, 2023 0.0640 0 +0.00(+6.67%)
Oct 12, 2023 0.0421 0.0600 0.0185 0.0600 281,884 -0.00(-4.76%)
Oct 10, 2023 0.0630 0 +0.00(+5.00%)
Oct 09, 2023 0.0471 0.0690 0.0471 0.0600 57,533 +0.01(+25.00%)
Oct 06, 2023 0.0480 0.0480 0.0480 0.0480 12,500 -0.02(-33.05%)
Oct 05, 2023 0.0640 0.0790 0.0635 0.0717 37,300 +0.01(+19.50%)
Oct 03, 2023 0.0600 0 +0.00(+3.63%)
Oct 02, 2023 0.0580 0.0580 0.0579 0.0579 250 -0.01(-13.19%)
Sep 27, 2023 0.0667 0 +0.01(+11.17%)
Sep 20, 2023 0.0600 0 +0.00(+0.00%)
Sep 19, 2023 0.0600 0.0600 0.0490 0.0600 9,800 +0.02(+44.23%)
Sep 18, 2023 0.0581 0.0600 0.0415 0.0416 400 -0.01(-16.80%)
Sep 14, 2023 0.0500 0 +0.01(+19.05%)
Sep 13, 2023 0.0421 0.0480 0.0420 0.0420 60,500 +0.00(+4.48%)
Sep 12, 2023 0.0402 0.0402 0.0402 0.0402 3,000 -0.01(-19.60%)
Sep 06, 2023 0.0500 0 -0.01(-21.87%)
Sep 05, 2023 0.0600 0.0667 0.0500 0.0640 29,700 +0.00(+0.63%)
Aug 31, 2023 0.0636 0 -0.00(-4.65%)
Aug 29, 2023 0.0667 0 -0.00(-4.71%)
Aug 25, 2023 0.0700 0 +0.01(+12.72%)
Aug 23, 2023 0.0621 0 +0.01(+14.79%)
Aug 22, 2023 0.0550 0.0550 0.0541 0.0541 10,000 -0.01(-9.23%)
Aug 18, 2023 0.0596 41 -0.00(-0.67%)
Aug 16, 2023 0.0600 0 +0.01(+12.99%)
Aug 11, 2023 0.0531 0 -0.01(-21.57%)
Aug 01, 2023 0.0677 0 +0.02(+35.40%)
Jul 31, 2023 0.0679 0.0700 0.0460 0.0500 40,775 +0.01(+13.64%)
Jul 26, 2023 0.0440 0 -0.01(-20.00%)
Jul 25, 2023 0.0759 0.0759 0.0550 0.0550 300 +0.00(+0.00%)
Jul 24, 2023 0.0619 0.0759 0.0550 0.0550 21,133 -0.02(-28.85%)
Jul 20, 2023 0.0773 0 -0.00(-0.26%)
Jul 18, 2023 0.0775 0 +0.01(+6.90%)
Jul 17, 2023 0.0619 0.0725 0.0619 0.0725 25,100 -0.00(-4.48%)
Jul 14, 2023 0.0700 0.0759 0.0674 0.0759 20,433 +0.01(+10.00%)
Jul 13, 2023 0.0700 0.0700 0.0690 0.0690 10,500 +0.00(+1.47%)
Jul 12, 2023 0.0685 0.0750 0.0680 0.0680 3,100 -0.01(-9.33%)
Jul 10, 2023 0.0750 0 +0.01(+8.70%)
Jul 07, 2023 0.0619 0.0690 0.0619 0.0690 5,100 -0.01(-12.66%)
Jul 06, 2023 0.0789 0.0790 0.0789 0.0790 10,299 -0.00(-1.25%)
Jul 05, 2023 0.0800 0.0800 0.0800 0.0800 5,100 +0.01(+19.23%)
Jul 03, 2023 0.0619 0.0671 0.0619 0.0671 5,150 +0.01(+8.58%)
Jun 30, 2023 0.0690 0.1099 0.0618 0.0618 36,429 +0.02(+54.11%)
Jun 29, 2023 0.0830 0.0830 0.0401 0.0401 76,800 -0.04(-48.52%)
Jun 28, 2023 0.0779 0.0779 0.0779 0.0779 10,000 -0.01(-7.26%)
Jun 26, 2023 0.0840 0 -0.02(-15.32%)
Jun 23, 2023 0.0706 0.0992 0.0621 0.0992 44,000 -0.00(-0.70%)
Jun 21, 2023 0.0999 0 -0.01(-9.02%)
Jun 20, 2023 0.0711 0.1098 0.0711 0.1098 27,500 +0.02(+26.35%)
Jun 16, 2023 0.0869 0.0869 0.0869 0.0869 5,000 -0.00(-1.14%)
Jun 08, 2023 0.0879 0 +0.02(+21.41%)
May 08, 2023 0.0747 0.0747 0.0680 0.0724 10,100 +0.00(+3.43%)
May 03, 2023 0.0700 0 +0.00(+0.00%)
May 02, 2023 0.0620 0.0700 0.0600 0.0700 90,719 +0.01(+12.90%)
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.