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 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%)
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.