Skip to main content

Futuris Co. (OP: FTRS )

0.0286 +0.0055 (+23.81%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.01(-6.39%)
Jun 07, 2023 0.0939 0.0939 0.0939 0.0939 300 +0.01(+17.37%)
Jun 06, 2023 0.0721 0.0800 0.0721 0.0800 10,100 +0.01(+9.59%)
Jun 05, 2023 0.0730 0.0730 0.0730 0.0730 9,083 -0.02(-23.08%)
Jun 01, 2023 0.0949 0 +0.01(+12.71%)
May 31, 2023 0.0842 0.1000 0.0842 0.0842 29,501 -0.03(-23.38%)
May 30, 2023 0.1011 0.1099 0.1011 0.1099 17,000 +0.00(+0.00%)
May 26, 2023 0.0896 0.1099 0.0896 0.1099 16,165 +0.00(+0.92%)
May 24, 2023 0.1089 0 -0.00(-0.46%)
May 23, 2023 0.1040 0.1094 0.1040 0.1094 7,000 +0.00(+2.43%)
May 22, 2023 0.0900 0.1075 0.0854 0.1068 81,835 -0.00(-2.55%)
May 19, 2023 0.0789 0.1099 0.0780 0.1096 130,257 +0.03(+37.00%)
May 18, 2023 0.0541 0.0800 0.0541 0.0800 800 +0.00(+0.00%)
May 17, 2023 0.0800 0.0800 0.0556 0.0800 70,100 +0.01(+9.59%)
May 16, 2023 0.0668 0.0730 0.0668 0.0730 31,700 -0.00(-1.35%)
May 15, 2023 0.0740 0.0740 0.0740 0.0740 30,000 +0.00(+0.00%)
May 12, 2023 0.0740 0.0740 0.0740 0.0740 17,127 +0.00(+2.78%)
May 10, 2023 0.0720 0 -0.00(-2.70%)
May 09, 2023 0.0571 0.0740 0.0571 0.0740 3,345 +0.00(+2.21%)
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%)
May 01, 2023 0.0703 0.0703 0.0620 0.0620 8,498 -0.02(-21.42%)
Apr 28, 2023 0.0789 0.0789 0.0620 0.0789 33,074 -0.01(-6.07%)
Apr 27, 2023 0.0720 0.0900 0.0615 0.0840 96,900 -0.01(-13.40%)
Apr 26, 2023 0.0721 0.1025 0.0720 0.0970 69,007 -0.01(-10.93%)
Apr 25, 2023 0.0820 0.1098 0.0741 0.1089 27,500 -0.00(-4.31%)
Apr 21, 2023 0.1138 0 -0.00(-3.15%)
Apr 19, 2023 0.1175 0 +0.01(+14.41%)
Apr 18, 2023 0.1000 0.1695 0.0911 0.1027 49,258 -0.01(-6.55%)
Apr 17, 2023 0.0713 0.1099 0.0713 0.1099 2,100 -0.01(-6.86%)
Apr 13, 2023 0.1180 0 -0.00(-0.76%)
Apr 12, 2023 0.1136 0.1189 0.1136 0.1189 5,000 +0.00(+0.00%)
Apr 11, 2023 0.1189 0.1189 0.1040 0.1189 21,012 -0.00(-0.92%)
Apr 10, 2023 0.1040 0.1250 0.0764 0.1200 11,538 +0.00(+0.00%)
Apr 06, 2023 0.1040 0.1250 0.1040 0.1200 8,300 +0.00(+2.13%)
Apr 05, 2023 0.0889 0.1280 0.0700 0.1175 221,500 +0.03(+32.17%)
Apr 04, 2023 0.0844 0.0889 0.0773 0.0889 12,422 -0.00(-0.11%)
Apr 03, 2023 0.0896 0.0896 0.0773 0.0890 9,800 +0.01(+15.89%)
Mar 31, 2023 0.0848 0.0896 0.0768 0.0768 16,400 -0.01(-14.38%)
Mar 30, 2023 0.0767 0.0897 0.0767 0.0897 2,666 +0.00(+0.79%)
Mar 28, 2023 0.0890 0 -0.00(-0.89%)
Mar 20, 2023 0.0898 0 +0.03(+46.97%)
Mar 17, 2023 0.0611 0.0611 0.0611 0.0611 388 -0.03(-32.04%)
Mar 16, 2023 0.0700 0.0918 0.0700 0.0899 1,500 -0.00(-3.23%)
Mar 13, 2023 0.0929 0 +0.00(+0.00%)
Mar 10, 2023 0.0929 0.0929 0.0929 0.0929 1,000 +0.00(+0.00%)
Mar 07, 2023 0.0929 0 +0.01(+13.29%)
Mar 06, 2023 0.0929 0.0929 0.0820 0.0820 2,424 -0.01(-11.73%)
Mar 03, 2023 0.0929 0.0929 0.0929 0.0929 500 +0.01(+11.52%)
Mar 02, 2023 0.0833 0.0833 0.0833 0.0833 341 -0.01(-10.33%)
Mar 01, 2023 0.0929 0.0929 0.0929 0.0929 1,000 +0.01(+11.26%)
Feb 24, 2023 0.0835 0 -0.01(-11.08%)
Feb 23, 2023 0.0880 0.0939 0.0880 0.0939 13,835 -0.01(-10.57%)
Feb 21, 2023 0.1050 0 +0.01(+16.67%)
Feb 17, 2023 0.0831 0.0900 0.0831 0.0900 11,000 +0.01(+18.27%)
Feb 16, 2023 0.0800 0.0800 0.0761 0.0761 624 -0.02(-20.65%)
Feb 13, 2023 0.0959 0 +0.01(+7.15%)
Feb 10, 2023 0.0895 0.0895 0.0895 0.0895 1,000 +0.01(+7.70%)
Feb 09, 2023 0.0831 0.0831 0.0831 0.0831 5,832 -0.01(-13.35%)
Feb 07, 2023 0.0959 0 +0.01(+14.17%)
Feb 06, 2023 0.0840 0.0840 0.0840 0.0840 5,832 -0.01(-13.31%)
Feb 01, 2023 0.0969 0 +0.00(+0.00%)
Jan 31, 2023 0.0969 0.0969 0.0969 0.0969 1,000 +0.01(+7.67%)
Jan 30, 2023 0.0880 0.0900 0.0880 0.0900 5,000 -0.01(-9.00%)
Jan 27, 2023 0.0989 0.0989 0.0989 0.0989 1,000 +0.01(+9.89%)
Jan 26, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+10.97%)
Jan 25, 2023 0.0925 0.0925 0.0811 0.0811 5,000 -0.04(-31.27%)
Jan 20, 2023 0.1180 0 +0.03(+31.11%)
Jan 19, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+9.62%)
Jan 18, 2023 0.0821 0.0900 0.0821 0.0821 10,000 -0.01(-12.66%)
Jan 13, 2023 0.0940 0 +0.00(+0.00%)
Jan 12, 2023 0.0800 0.0940 0.0800 0.0940 1,300 +0.01(+10.59%)
Jan 11, 2023 0.0850 0.0850 0.0850 0.0850 100 -0.00(-5.56%)
Jan 10, 2023 0.0750 0.0900 0.0750 0.0900 834 +0.00(+0.00%)
Jan 09, 2023 0.0900 0.0900 0.0863 0.0900 23,998 +0.00(+0.00%)
Jan 06, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+11.80%)
Jan 05, 2023 0.0950 0.0950 0.0805 0.0805 124,960 -0.01(-12.50%)
Jan 04, 2023 0.1161 0.1161 0.0810 0.0920 59,600 -0.02(-14.10%)
Jan 03, 2023 0.1186 0.1300 0.1071 0.1071 15,200 -0.02(-14.32%)
Dec 30, 2022 0.1081 0.1250 0.1071 0.1250 20,637 -0.00(-3.03%)
Dec 29, 2022 0.1175 0.1289 0.1175 0.1289 6,100 -0.01(-5.84%)
Dec 28, 2022 0.1200 0.1369 0.1200 0.1369 500 +0.00(+0.66%)
Dec 27, 2022 0.1011 0.1360 0.1011 0.1360 10,300 +0.01(+10.57%)
Dec 23, 2022 0.1230 0.1230 0.1230 0.1230 100 -0.01(-10.80%)
Dec 21, 2022 0.1379 0 +0.01(+10.32%)
Dec 20, 2022 0.1192 0.1390 0.1000 0.1250 163,300 -0.01(-10.07%)
Dec 19, 2022 0.1390 0.1390 0.1000 0.1390 25,000 +0.04(+39.00%)
Dec 16, 2022 0.0931 0.1000 0.0861 0.1000 10,400 +0.01(+5.26%)
Dec 15, 2022 0.1141 0.1260 0.0900 0.0950 101,300 -0.03(-24.60%)
Dec 14, 2022 0.1160 0.1260 0.1160 0.1260 3,500 +0.02(+14.55%)
Dec 13, 2022 0.1344 0.1346 0.1000 0.1100 46,385 +0.01(+10.00%)
Dec 12, 2022 0.1346 0.1346 0.1000 0.1000 22,100 -0.03(-25.87%)
Dec 06, 2022 0.1349 0 +0.00(+0.00%)
Dec 05, 2022 0.1259 0.1349 0.1259 0.1349 353 +0.02(+15.60%)
Dec 02, 2022 0.1141 0.1167 0.1141 0.1167 11,977 -0.03(-19.46%)
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%)
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.