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 (%)
Nov 18, 2022 0.1449 0 +0.02(+18.77%)
Nov 17, 2022 0.1566 0.1566 0.1220 0.1220 94,000 -0.04(-25.61%)
Nov 01, 2022 0.1640 0 +0.05(+42.24%)
Oct 31, 2022 0.1141 0.1153 0.1100 0.1153 60,111 -0.05(-31.69%)
Oct 26, 2022 0.1688 0 +0.05(+48.07%)
Oct 25, 2022 0.1332 0.1688 0.1140 0.1140 1,611 -0.05(-32.50%)
Oct 24, 2022 0.1500 0.1689 0.1495 0.1689 1,100 -0.02(-9.53%)
Oct 17, 2022 0.1867 0 +0.06(+41.98%)
Oct 14, 2022 0.1679 0.1768 0.1165 0.1315 3,550 -0.03(-19.57%)
Oct 13, 2022 0.1635 0.1635 0.1635 0.1635 100 +0.02(+13.15%)
Oct 12, 2022 0.1195 0.1639 0.1195 0.1445 2,255 +0.02(+20.42%)
Oct 11, 2022 0.1750 0.1750 0.1127 0.1200 39,502 -0.06(-32.96%)
Oct 03, 2022 0.1790 0 +0.01(+5.60%)
Sep 30, 2022 0.1495 0.1695 0.1175 0.1695 92,358 +0.05(+42.20%)
Sep 29, 2022 0.1295 0.1295 0.1192 0.1192 10,100 -0.08(-38.87%)
Sep 26, 2022 0.1950 0 +0.04(+23.18%)
Sep 23, 2022 0.1583 0.1583 0.1583 0.1583 500 +0.02(+13.97%)
Sep 22, 2022 0.1389 0.1389 0.1389 0.1389 5,320 -0.06(-29.49%)
Sep 15, 2022 0.1970 0 +0.03(+16.57%)
Sep 14, 2022 0.1180 0.1690 0.1180 0.1690 1,906 +0.03(+22.91%)
Sep 13, 2022 0.1200 0.1375 0.1200 0.1375 77,260 +0.00(+0.00%)
Sep 12, 2022 0.1257 0.1375 0.1180 0.1375 33,700 -0.01(-8.03%)
Sep 07, 2022 0.1495 0 +0.03(+30.00%)
Sep 06, 2022 0.1300 0.1450 0.1150 0.1150 10,279 -0.04(-25.08%)
Aug 26, 2022 0.1535 0 +0.02(+18.08%)
Aug 25, 2022 0.1500 0.1500 0.1300 0.1300 5,100 -0.02(-10.90%)
Aug 23, 2022 0.1459 0 -0.01(-8.81%)
Aug 18, 2022 0.1600 83 +0.01(+3.23%)
Aug 16, 2022 0.1550 0 +0.02(+19.23%)
Aug 15, 2022 0.1706 0.1745 0.1300 0.1300 49,330 -0.05(-27.78%)
Aug 11, 2022 0.1800 0 +0.01(+5.88%)
Aug 10, 2022 0.1400 0.1700 0.1400 0.1700 3,400 +0.00(+0.00%)
Aug 09, 2022 0.1600 0.1700 0.1600 0.1700 2,268 +0.05(+40.50%)
Aug 08, 2022 0.1845 0.1845 0.1210 0.1210 30,100 -0.10(-46.22%)
Aug 04, 2022 0.2250 0 +0.04(+21.62%)
Aug 03, 2022 0.2250 0.2250 0.1850 0.1850 400 -0.00(-1.33%)
Jul 29, 2022 0.1875 0 +0.01(+3.02%)
Jul 28, 2022 0.2300 0.2300 0.1500 0.1820 5,699 -0.05(-20.87%)
Jul 26, 2022 0.2300 0 +0.10(+76.92%)
Jul 25, 2022 0.2490 0.2490 0.1300 0.1300 983 -0.05(-27.78%)
Jul 22, 2022 0.1800 0.1800 0.1800 0.1800 7,069 +0.01(+5.88%)
Jul 21, 2022 0.1700 0.1700 0.1700 0.1700 5,334 -0.00(-1.16%)
Jul 20, 2022 0.1641 0.1720 0.1563 0.1720 1,110 -0.02(-11.79%)
Jul 19, 2022 0.1950 0.1950 0.1675 0.1950 21,800 -0.00(-2.26%)
Jul 18, 2022 0.1995 0.1995 0.1900 0.1995 24,200 +0.00(+0.00%)
Jul 15, 2022 0.1995 0.1995 0.1995 0.1995 1,000 -0.06(-21.80%)
Jun 30, 2022 0.2551 0 +0.02(+6.29%)
Jun 24, 2022 0.2400 0 -0.02(-6.61%)
Jun 23, 2022 0.2570 0.2570 0.2570 0.2570 100 +0.01(+3.50%)
Jun 22, 2022 0.2483 0.2483 0.2483 0.2483 1,000 +0.04(+21.06%)
Jun 21, 2022 0.2050 0.2600 0.1600 0.2051 29,653 +0.00(+0.05%)
Jun 16, 2022 0.2050 0 +0.00(+2.50%)
Jun 15, 2022 0.2000 0.2000 0.2000 0.2000 6,950 +0.03(+14.29%)
Jun 14, 2022 0.1751 0.1975 0.1750 0.1750 15,894 -0.07(-28.57%)
Jun 13, 2022 0.2000 0.2450 0.1700 0.2450 27,678 +0.01(+2.51%)
Jun 09, 2022 0.2390 0 -0.02(-7.15%)
Jun 08, 2022 0.2600 0.2600 0.2450 0.2574 1,000 -0.00(-1.00%)
Jun 07, 2022 0.2600 0.2600 0.2600 0.2600 4,550 +0.00(+0.00%)
Jun 03, 2022 0.2600 0 -0.00(-0.95%)
May 31, 2022 0.2625 0 +0.01(+5.00%)
May 27, 2022 0.1823 0.2650 0.1823 0.2500 110,182 +0.08(+42.86%)
May 26, 2022 0.1780 0.1780 0.1700 0.1750 107,460 -0.01(-7.41%)
May 25, 2022 0.1480 0.1890 0.1400 0.1890 41,842 +0.05(+35.00%)
May 24, 2022 0.1479 0.1480 0.1400 0.1400 23,000 -0.00(-2.51%)
May 20, 2022 0.1436 0 -0.00(-2.91%)
May 19, 2022 0.1479 0.1479 0.1479 0.1479 6,000 -0.00(-0.67%)
May 11, 2022 0.1489 0 +0.02(+18.17%)
May 10, 2022 0.1260 0.1260 0.1150 0.1260 10,825 +0.01(+10.04%)
May 09, 2022 0.1150 0.1150 0.1145 0.1145 19,817 -0.02(-12.80%)
May 06, 2022 0.1310 0.1400 0.1040 0.1313 40,300 -0.02(-15.29%)
May 02, 2022 0.1550 0 +0.01(+6.90%)
Apr 29, 2022 0.1310 0.1450 0.1310 0.1450 919 -0.01(-3.33%)
Apr 28, 2022 0.1500 0.1500 0.1500 0.1500 1,086 -0.01(-5.66%)
Apr 25, 2022 0.1590 0 +0.01(+6.00%)
Apr 18, 2022 0.1500 0 -0.00(-1.83%)
Apr 11, 2022 0.1528 0 +0.01(+5.02%)
Apr 08, 2022 0.1310 0.1455 0.1310 0.1455 1,817 -0.02(-11.55%)
Mar 29, 2022 0.1645 0 +0.01(+6.47%)
Mar 21, 2022 0.1545 0 -0.01(-6.31%)
Mar 16, 2022 0.1649 0 +0.02(+16.70%)
Mar 15, 2022 0.1451 0.1451 0.1350 0.1413 15,200 -0.02(-13.37%)
Mar 10, 2022 0.1631 0 -0.01(-3.95%)
Mar 08, 2022 0.1698 0 +0.00(+0.00%)
Mar 07, 2022 0.1590 0.1698 0.1590 0.1698 1,408 +0.01(+6.19%)
Mar 04, 2022 0.1321 0.1599 0.1321 0.1599 900 -0.01(-3.27%)
Mar 03, 2022 0.1653 0.1653 0.1653 0.1653 601 +0.00(+1.41%)
Mar 01, 2022 0.1630 0 -0.01(-3.83%)
Feb 24, 2022 0.1695 1 +0.00(+0.00%)
Feb 23, 2022 0.1695 0.1695 0.1695 0.1695 250 +0.01(+3.67%)
Feb 17, 2022 0.1635 0 -0.00(-2.39%)
Feb 14, 2022 0.1675 0 +0.00(+0.42%)
Feb 11, 2022 0.1668 0.1668 0.1668 0.1668 1,057 -0.00(-1.53%)
Feb 10, 2022 0.1694 0.1694 0.1694 0.1694 237 +0.01(+3.61%)
Feb 09, 2022 0.1635 0.1635 0.1635 0.1635 816 +0.00(+0.00%)
Feb 08, 2022 0.1635 0.1635 0.1635 0.1635 333 -0.00(-2.50%)
Feb 07, 2022 0.1640 0.1677 0.1640 0.1677 9,666 -0.00(-1.99%)
Feb 04, 2022 0.1630 0.1711 0.1630 0.1711 6,726 -0.00(-0.70%)
Feb 02, 2022 0.1723 0.1723 0.1723 0.1723 555 -0.00(-2.10%)
Feb 01, 2022 0.1799 0.1916 0.1641 0.1760 94,668 -0.00(-2.17%)
Jan 31, 2022 0.1800 0.1800 0.1625 0.1799 21,500 +0.01(+6.07%)
Jan 28, 2022 0.1696 0.1696 0.1696 0.1696 200 +0.01(+5.87%)
Jan 27, 2022 0.1665 0.1676 0.1602 0.1602 5,536 -0.01(-5.82%)
Jan 25, 2022 0.1701 0 -0.01(-5.50%)
Jan 21, 2022 0.1800 0 +0.03(+17.96%)
Jan 20, 2022 0.1789 0.1789 0.1526 0.1526 5,200 -0.01(-7.96%)
Jan 19, 2022 0.1800 0.1800 0.1592 0.1658 1,566 -0.00(-0.30%)
Jan 18, 2022 0.1626 0.1663 0.1626 0.1663 2,800 -0.01(-7.61%)
Jan 14, 2022 0.1800 0 +0.01(+5.14%)
Jan 13, 2022 0.1900 0.1900 0.1619 0.1712 1,450 +0.00(+1.30%)
Jan 11, 2022 0.1690 0 -0.03(-15.46%)
Jan 10, 2022 0.1600 0.1999 0.1600 0.1999 11,270 -0.02(-8.72%)
Jan 06, 2022 0.2190 0.2190 0.2190 0 +0.04(+25.14%)
Jan 05, 2022 0.1510 0.1755 0.1510 0.1750 61,100 +0.00(+2.94%)
Jan 04, 2022 0.1500 0.1700 0.1500 0.1700 21,514 +0.03(+21.43%)
Jan 03, 2022 0.1474 0.1500 0.1220 0.1400 16,793 -0.00(-3.31%)
Dec 31, 2021 0.1411 0.1950 0.1200 0.1448 13,500 -0.04(-20.00%)
Dec 30, 2021 0.1697 0.1810 0.1411 0.1810 12,672 +0.00(+0.56%)
Dec 28, 2021 0.1800 0.1800 0.1800 0 +0.03(+20.08%)
Dec 27, 2021 0.1600 0.1800 0.1200 0.1499 128,698 -0.04(-20.81%)
Dec 23, 2021 0.1800 0.2090 0.1600 0.1893 22,700 -0.00(-0.37%)
Dec 22, 2021 0.1765 0.2299 0.1450 0.1900 125,319 -0.05(-22.26%)
Dec 20, 2021 0.2444 0.2444 0.2444 0 +0.04(+22.20%)
Dec 17, 2021 0.2444 0.2444 0.2000 0.2000 7,018 -0.04(-18.20%)
Dec 16, 2021 0.2110 0.2445 0.2110 0.2445 3,107 -0.00(-1.81%)
Dec 15, 2021 0.2490 0.2560 0.2490 0.2490 4,923 -0.00(-0.20%)
Dec 10, 2021 0.2495 0.2495 0.2495 0 +0.00(+1.84%)
Dec 07, 2021 0.2450 0.2450 0.2450 0 -0.00(-1.96%)
Dec 06, 2021 0.2612 0.2612 0.1620 0.2499 800 +0.04(+17.60%)
Dec 03, 2021 0.2285 0.2285 0.1511 0.2125 75,200 +0.01(+6.25%)
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.