FTE Networks Inc (FTNW) Historical Stock Data

Historical Data

In the past 30 trading days, FTNW is down -1.16% a day on average. There have been 12 days where FTE Networks Inc closed green and 18 days where FTNW closed red.

Date	Open	Close	Change	Low	High	Volume
2019-12-11	1.71	1.50	↓$0.21 (-12.28%)	1.25	1.71	640.74K
2019-12-10	1.66	1.70	↑$0.04 (2.41%)	1.64	1.70	25.16K
2019-12-09	1.71	1.69	↓$0.02 (-1.05%)	1.52	1.81	53.24K
2019-12-06	1.80	1.76	↓$0.04 (-2.22%)	1.76	1.80	14.22K
2019-05-14	1.30	1.24	↓$0.06 (-4.62%)	1.21	1.30	12K
2019-05-13	1.32	1.24	↓$0.08 (-6.06%)	1.24	1.35	70.58K
2019-05-10	1.31	1.37	↑$0.06 (4.58%)	1.31	1.42	43.50K
2019-05-09	1.34	1.30	↓$0.04 (-2.99%)	1.30	1.36	18.67K
2019-05-08	1.40	1.37	↓$0.03 (-2.14%)	1.35	1.40	43.69K
2019-05-07	1.30	1.34	↑$0.04 (2.77%)	1.30	1.34	15.56K
2019-05-06	1.35	1.31	↓$0.04 (-2.96%)	1.30	1.37	90.05K
2019-05-03	1.37	1.36	↓$0.01 (-0.73%)	1.34	1.40	34.23K
2019-05-02	1.38	1.36	↓$0.02 (-1.45%)	1.35	1.43	23.54K
2019-05-01	1.44	1.35	↓$0.09 (-6.25%)	1.35	1.50	60.97K
2019-04-30	1.33	1.43	↑$0.10 (7.52%)	1.27	1.47	170.23K
2019-04-29	1.32	1.32	↑$0.00 (0.00%)	1.30	1.37	94.90K
2019-04-26	1.40	1.33	↓$0.07 (-5.00%)	1.30	1.40	90.40K
2019-04-25	1.36	1.40	↑$0.04 (2.94%)	1.33	1.41	51.45K
2019-04-24	1.40	1.36	↓$0.04 (-2.86%)	1.30	1.41	115.46K
2019-04-23	1.45	1.39	↓$0.06 (-4.14%)	1.38	1.51	195.28K
2019-04-22	1.56	1.52	↓$0.04 (-2.56%)	1.45	1.58	50.99K
2019-04-18	1.63	1.60	↓$0.03 (-1.84%)	1.51	1.64	84.82K
2019-04-17	1.60	1.60	↑$0.00 (0.00%)	1.55	1.64	43.87K
2019-04-16	1.62	1.60	↓$0.02 (-1.23%)	1.55	1.74	72.27K
2019-04-15	1.59	1.63	↑$0.04 (2.52%)	1.59	1.80	213.06K
2019-04-12	1.59	1.60	↑$0.01 (0.63%)	1.56	1.67	85.50K
2019-04-11	1.54	1.59	↑$0.05 (3.25%)	1.48	1.62	58.56K
2019-04-10	1.60	1.52	↓$0.08 (-5.00%)	1.47	1.60	92.64K
2019-04-09	1.61	1.61	↑$0.00 (0.00%)	1.54	1.65	66.41K
2019-04-08	1.54	1.60	↑$0.06 (3.90%)	1.48	1.70	126.78K