Dark

FTNW
FTE Networks Inc
stock NYSEAMERICAN

Inactive

Dec 11, 2019

1.50USD-11.765%(-0.20)642,163

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-12-11	1.710000	1.710000	1.25000	1.500000	-11.765%	642,163	0.000%
2019-12-10	1.660000	1.700000	1.64000	1.700000	+0.467%	26,557	-11.765%
2019-12-09	1.710000	1.809900	1.52100	1.692100	-3.858%	55,918	-11.353%
2019-12-06	1.800000	1.800000	1.76000	1.760000	-2.211%	14,526	-14.773%
2019-12-05	1.680000	1.800000	1.64000	1.799800	+6.497%	37,185	-16.657%
2019-12-04	1.651500	1.710000	1.64000	1.690000	+0.902%	29,199	-11.243%
2019-12-03	1.910000	1.910000	1.64000	1.674900	-8.973%	67,491	-10.442%
2019-12-02	1.720000	1.920000	1.69000	1.840000	+11.515%	134,218	-18.478%
2019-11-29	1.550000	1.690000	1.53000	1.650000	+6.452%	74,749	-9.091%
2019-11-27	1.390000	1.550000	1.38200	1.550000	+4.801%	103,658	-3.226%
2019-11-26	1.470000	1.580000	1.40000	1.479000	-2.697%	71,308	+1.420%
2019-11-25	1.560000	1.560000	1.47580	1.520000	+0.007%	100,727	-1.316%
2019-11-22	1.580000	1.580000	1.45000	1.519900	+5.549%	108,550	-1.309%
2019-11-21	1.360000	1.590000	1.34400	1.440000	+6.667%	155,641	+4.167%
2019-11-20	1.250000	1.400000	1.25000	1.350000	+7.143%	24,948	+11.111%
2019-11-19	1.510000	1.519900	1.26000	1.260000	-14.286%	122,407	+19.048%
2019-11-18	1.550000	1.550000	1.42000	1.470000	+0.341%	57,594	+2.041%
2019-11-15	1.260000	1.500000	1.26000	1.465000	+17.200%	76,444	+2.389%
2019-11-14	1.440000	1.462700	1.22000	1.250000	-15.254%	145,445	+20.000%
2019-11-13	1.490000	1.505000	1.44000	1.475000	-1.667%	45,129	+1.695%
2019-11-12	1.540000	1.580000	1.25000	1.500000	-2.597%	95,326	0.000%
2019-11-11	1.890000	1.890000	1.50000	1.540000	-14.917%	251,025	-2.597%
2019-11-08	1.750000	1.880000	1.65000	1.810000	+4.023%	114,844	-17.127%
2019-11-07	1.670000	1.770000	1.66500	1.740000	+7.407%	152,506	-13.793%
2019-11-06	1.720000	1.820000	1.55000	1.620000	-8.989%	275,042	-7.407%
2019-11-05	1.980000	2.020100	1.60990	1.780000	-11.000%	258,046	-15.730%
2019-11-04	2.000000	2.010000	1.85000	2.000000	+2.041%	185,993	-25.000%
2019-11-01	1.980000	2.079500	1.95000	1.960000	-2.000%	216,883	-23.469%
2019-10-31	2.100000	2.138000	1.90000	2.000000	-4.306%	247,928	-25.000%
2019-10-30	2.250000	2.250000	1.83000	2.090000	-0.476%	578,753	-28.230%
2019-10-29	1.840000	2.190000	1.75000	2.100000	+14.130%	835,728	-28.571%
2019-10-28	1.470000	1.930000	1.45000	1.840000	+26.905%	684,916	-18.478%
2019-10-25	1.420000	1.500000	1.37000	1.449900	+2.106%	367,475	+3.455%
2019-10-24	1.160000	1.440000	1.11000	1.420000	+26.786%	796,347	+5.634%
2019-10-23	0.900000	1.200000	0.90000	1.120000	+24.444%	505,041	+33.929%
2019-10-22	0.825300	0.900000	0.77010	0.900000	+14.504%	202,186	+66.667%
2019-10-21	0.900000	0.900000	0.77000	0.786000	-6.429%	137,957	+90.840%
2019-10-18	0.796000	0.840000	0.77000	0.840000	+5.000%	62,157	+78.571%
2019-10-17	0.870000	0.980000	0.79000	0.800000	-12.088%	192,726	+87.500%
2019-10-16	0.740000	0.935600	0.71500	0.910000	-2.744%	680,206	+64.835%
2019-10-15	0.820000	1.400000	0.75000	0.935679	+55.947%	3,216,412	+60.311%
2019-10-14	0.550000	0.640000	0.50000	0.600000	+17.210%	137,266	+150.000%
2019-10-11	0.460000	0.550000	0.44750	0.511900	+13.781%	79,765	+193.026%
2019-10-08	0.430000	0.449900	0.43000	0.449900	-0.022%	589	+233.407%
2019-10-07	0.470000	0.470000	0.45000	0.450000	+7.143%	4,926	+233.333%
2019-10-04	0.421500	0.480000	0.42000	0.420000	-4.545%	12,676	+257.143%
2019-10-03	0.438900	0.440000	0.42000	0.440000	+5.263%	26,825	+240.909%
2019-10-02	0.412100	0.437100	0.41000	0.418000	-4.784%	8,107	+258.852%
2019-10-01	0.441900	0.460000	0.43000	0.439000	-0.386%	26,222	+241.686%
2019-09-30	0.468600	0.468600	0.43000	0.440700	-5.813%	17,034	+240.368%
2019-09-27	0.433900	0.480000	0.42000	0.467900	+13.211%	17,023	+220.581%
2019-09-26	0.500000	0.500000	0.40000	0.413300	-17.340%	53,751	+262.932%
2019-09-25	0.516300	0.540000	0.44140	0.500000	-7.698%	45,655	+200.000%
2019-09-24	0.560000	0.560000	0.50900	0.541700	-1.204%	13,374	+176.906%
2019-09-23	0.567900	0.572135	0.54550	0.548300	-2.089%	11,974	+173.573%
2019-09-20	0.550000	0.580000	0.53000	0.560000	-0.867%	43,067	+167.857%
2019-09-19	0.601266	0.630000	0.53000	0.564900	-4.481%	30,108	+165.534%
2019-09-18	0.640000	0.640000	0.56740	0.591400	-6.866%	50,421	+153.635%
2019-09-17	0.640000	0.640000	0.62040	0.635000	+0.798%	12,315	+136.220%
2019-09-16	0.680000	0.680000	0.59005	0.629975	-7.357%	67,393	+138.105%
2019-09-13	0.658300	0.720000	0.65830	0.680000	-1.449%	15,771	+120.588%
2019-09-12	0.620000	0.790000	0.61230	0.690000	+11.075%	205,429	+117.391%
2019-09-11	0.568700	0.640000	0.55050	0.621200	+5.467%	34,159	+141.468%
2019-09-10	0.587900	0.620000	0.52530	0.589000	-5.321%	50,825	+154.669%
2019-09-09	0.648100	0.679000	0.33000	0.622100	-5.742%	62,969	+141.119%
2019-09-06	0.670000	0.696033	0.65000	0.660000	-1.301%	24,720	+127.273%
2019-09-05	0.643600	0.668700	0.63000	0.668700	+3.900%	61,319	+124.316%
2019-09-04	0.694500	0.694500	0.63000	0.643600	-10.611%	50,341	+133.064%
2019-09-03	0.752800	0.762258	0.64000	0.720000	-5.586%	29,256	+108.333%
2019-08-30	0.790100	0.799900	0.75280	0.762600	-0.144%	26,625	+96.696%
2019-08-29	0.800000	0.800100	0.75000	0.763700	-4.418%	23,607	+96.412%
2019-08-28	0.786300	0.799000	0.74000	0.799000	+2.555%	11,588	+87.735%
2019-08-27	0.770000	0.796100	0.76000	0.779091	+1.049%	7,244	+92.532%
2019-08-26	0.750000	0.818100	0.75000	0.771000	+4.699%	7,549	+94.553%
2019-08-23	0.787500	0.787500	0.72010	0.736400	-1.813%	14,154	+103.694%
2019-08-22	0.789800	0.794900	0.75000	0.750000	-5.051%	36,280	+100.000%
2019-08-21	0.780000	0.800000	0.78000	0.789900	-1.255%	15,137	+89.897%
2019-08-20	0.820000	0.820000	0.79000	0.799937	-2.447%	30,430	+87.515%
2019-08-19	0.849900	0.849900	0.80000	0.820000	-2.288%	7,624	+82.927%
2019-08-16	0.800000	0.850000	0.80000	0.839200	+1.734%	22,138	+78.742%
2019-08-15	0.870000	0.870000	0.81000	0.824900	-0.061%	12,411	+81.840%
2019-08-14	0.850000	0.874500	0.80000	0.825400	-2.906%	10,763	+81.730%
2019-08-13	0.870000	0.915500	0.85010	0.850100	-2.857%	7,312	+76.450%
2019-08-12	0.910000	0.920000	0.86790	0.875100	-1.007%	14,819	+71.409%
2019-08-09	0.920000	0.929900	0.87000	0.884000	-4.946%	4,627	+69.683%
2019-08-08	0.830000	0.970000	0.83000	0.930000	+12.048%	23,437	+61.290%
2019-08-07	0.940000	0.940000	0.81995	0.830000	-7.778%	35,443	+80.723%
2019-08-06	0.840000	0.940000	0.84000	0.900000	+10.294%	15,385	+66.667%
2019-08-05	0.890000	0.890000	0.77000	0.816000	-8.232%	54,679	+83.824%
2019-08-02	0.933200	0.964900	0.88000	0.889200	-3.557%	39,699	+68.691%
2019-08-01	0.953120	0.970000	0.90060	0.922000	-2.947%	21,872	+62.690%
2019-07-31	1.040000	1.040000	0.95000	0.950000	-4.465%	22,607	+57.895%
2019-07-30	0.970000	1.000000	0.90000	0.994400	+1.139%	63,300	+50.845%
2019-07-29	1.020000	1.020000	0.98000	0.983200	-2.653%	74,757	+52.563%
2019-07-26	1.030000	1.050000	1.01000	1.010000	-3.810%	64,089	+48.515%
2019-07-25	1.050000	1.103200	1.02000	1.050000	+1.068%	27,297	+42.857%
2019-07-24	1.030000	1.070000	1.00000	1.038900	-0.106%	16,595	+44.383%
2019-07-23	1.050000	1.050000	1.03000	1.040000	-1.887%	27,980	+44.231%
2019-07-22	1.080000	1.087700	1.05000	1.060000	-2.752%	18,445	+41.509%
2019-07-19	1.100000	1.140000	1.09000	1.090000	-2.679%	8,106	+37.615%
2019-07-18	1.130000	1.130000	1.09000	1.120000	-1.754%	20,976	+33.929%
2019-07-17	1.160000	1.160000	1.10000	1.140000	-0.870%	76,891	+31.579%
2019-07-16	1.100000	1.199900	1.09000	1.150000	+4.545%	63,490	+30.435%
2019-07-15	1.180000	1.208900	1.00000	1.100000	-9.091%	261,692	+36.364%
2019-07-12	1.010000	1.580000	1.01000	1.210000	+23.080%	3,374,675	+23.967%
2019-07-11	0.930100	1.000000	0.93010	0.983100	-0.697%	23,032	+52.579%
2019-07-10	1.020000	1.020000	0.91000	0.990000	-2.941%	17,886	+51.515%
2019-07-09	1.040000	1.040000	0.85000	1.020000	0.000%	20,303	+47.059%
2019-07-08	1.020000	1.080000	1.01000	1.020000	-3.774%	46,917	+47.059%
2019-07-05	1.070000	1.100000	0.91800	1.060000	+0.952%	33,992	+41.509%
2019-07-03	1.010000	1.090000	1.00000	1.050000	-0.943%	27,261	+42.857%
2019-07-02	1.120000	1.120000	1.02000	1.060000	-5.357%	32,458	+41.509%
2019-07-01	0.960000	1.200000	0.96000	1.120000	+9.804%	93,850	+33.929%
2019-06-28	1.110000	1.170000	1.00000	1.020000	-7.273%	87,874	+47.059%
2019-06-27	1.150000	1.239000	1.10000	1.100000	-5.983%	19,574	+36.364%
2019-06-26	1.240000	1.240000	1.10000	1.170000	-4.878%	41,379	+28.205%
2019-06-25	1.280000	1.280000	1.22000	1.230000	-3.150%	12,120	+21.951%
2019-06-24	1.420000	1.420000	1.23000	1.270000	-9.286%	56,252	+18.110%
2019-06-21	1.330000	1.400000	1.23000	1.400000	+6.061%	157,270	+7.143%
2019-06-20	1.240000	1.320000	1.17010	1.320000	+5.600%	63,918	+13.636%
2019-06-19	1.200000	1.285300	1.03000	1.250000	+4.167%	41,950	+20.000%
2019-06-18	0.910000	1.400000	0.85000	1.200000	+25.000%	99,053	+25.000%
2019-06-17	1.000000	1.230000	0.50000	0.960000	-22.581%	181,981	+56.250%
2019-05-14	1.300000	1.300000	1.21000	1.240000	0.000%	13,475	+20.968%
2019-05-13	1.320000	1.350000	1.24000	1.240000	-9.489%	70,984	+20.968%
2019-05-10	1.310000	1.420000	1.31000	1.370000	+5.385%	44,519	+9.489%
2019-05-09	1.340000	1.360000	1.30000	1.300000	-5.109%	19,652	+15.385%
2019-05-08	1.400000	1.400000	1.35000	1.370000	+2.545%	54,171	+9.489%
2019-05-07	1.300000	1.336000	1.30000	1.336000	+1.985%	15,925	+12.275%
2019-05-06	1.350000	1.370000	1.30000	1.310000	-3.676%	95,270	+14.504%
2019-05-03	1.370000	1.399900	1.34000	1.360000	0.000%	34,569	+10.294%
2019-05-02	1.380000	1.430000	1.35000	1.360000	+0.741%	25,188	+10.294%
2019-05-01	1.440000	1.499300	1.35000	1.350000	-5.594%	61,685	+11.111%
2019-04-30	1.330000	1.470000	1.27010	1.430000	+8.333%	173,464	+4.895%
2019-04-29	1.320000	1.370000	1.30000	1.320000	-0.752%	95,864	+13.636%
2019-04-26	1.400000	1.400000	1.30000	1.330000	-5.000%	90,564	+12.782%
2019-04-25	1.360000	1.410000	1.33000	1.400000	+2.941%	52,132	+7.143%
2019-04-24	1.400000	1.410000	1.30000	1.360000	-2.158%	116,824	+10.294%
2019-04-23	1.450000	1.510000	1.38010	1.390000	-8.553%	210,759	+7.914%
2019-04-22	1.560000	1.580000	1.45000	1.520000	-5.000%	52,469	-1.316%
2019-04-18	1.630000	1.640000	1.51000	1.600000	0.000%	86,268	-6.250%
2019-04-17	1.600000	1.640000	1.55000	1.600000	0.000%	44,576	-6.250%
2019-04-16	1.620000	1.740000	1.55000	1.600000	-1.840%	73,026	-6.250%
2019-04-15	1.590000	1.801600	1.59000	1.630000	+1.875%	214,080	-7.975%
2019-04-12	1.590000	1.670000	1.56000	1.600000	+0.629%	87,136	-6.250%
2019-04-11	1.540000	1.620000	1.48000	1.590000	+4.605%	60,408	-5.660%
2019-04-10	1.600000	1.600000	1.47000	1.520000	-5.590%	93,480	-1.316%
2019-04-09	1.610000	1.650000	1.54000	1.610000	+0.625%	67,659	-6.832%
2019-04-08	1.540000	1.700000	1.48000	1.600000	+3.896%	127,595	-6.250%
2019-04-05	1.630000	1.640000	1.48100	1.540000	-6.098%	190,274	-2.597%
2019-04-04	1.600000	1.729900	1.58000	1.640000	+1.863%	105,715	-8.537%
2019-04-03	1.620000	1.641000	1.57600	1.610000	-0.617%	63,184	-6.832%
2019-04-02	1.740000	1.750000	1.55000	1.620000	-3.571%	151,665	-7.407%
2019-04-01	1.740000	1.790000	1.58000	1.680000	-5.085%	214,099	-10.714%
2019-03-29	1.800000	1.800000	1.58000	1.770000	+1.724%	295,010	-15.254%
2019-03-28	1.600000	1.840000	1.45000	1.740000	+6.748%	512,440	-13.793%
2019-03-27	1.110000	1.890000	1.03000	1.630000	+45.536%	1,042,996	-7.975%
2019-03-26	1.040000	1.200000	0.91000	1.120000	-24.324%	1,167,555	+33.929%
2019-03-13	1.500000	1.510000	1.48000	1.480000	-1.987%	20,644	+1.351%
2019-03-12	1.620000	1.680000	1.47000	1.510000	-8.485%	439,643	-0.662%
2019-03-11	1.650000	1.780000	1.57000	1.650000	0.000%	262,226	-9.091%
2019-03-08	1.950000	1.950000	1.54000	1.650000	-15.385%	853,442	-9.091%
2019-03-07	2.160000	2.170800	1.95000	1.950000	-10.550%	397,999	-23.077%
2019-03-06	2.210000	2.210000	2.15000	2.180000	+0.926%	500,497	-31.193%
2019-03-05	2.210000	2.260000	2.12000	2.160000	-3.139%	218,139	-30.556%
2019-03-04	2.180000	2.380000	2.07000	2.230000	+8.780%	689,245	-32.735%
2019-03-01	2.240000	2.299300	2.03000	2.050000	-8.889%	539,579	-26.829%
2019-02-28	1.930000	2.360000	1.81000	2.250000	+15.385%	1,271,408	-33.333%
2019-02-27	2.250000	2.250000	1.90000	1.950000	-15.948%	2,112,822	-23.077%
2019-02-26	3.400000	4.440000	2.19000	2.320000	+112.844%	31,622,511	-35.345%
2019-02-25	1.220000	1.220000	1.04000	1.090000	-2.679%	363,393	+37.615%
2019-02-22	1.170000	1.330000	1.11000	1.120000	-4.274%	429,665	+33.929%
2019-02-21	1.160000	1.200000	1.03800	1.170000	+2.632%	267,693	+28.205%
2019-02-20	1.100000	1.230000	1.10000	1.140000	+5.556%	399,060	+31.579%
2019-02-19	1.310000	1.370000	0.96000	1.080000	-21.739%	872,940	+38.889%
2019-02-15	1.630000	1.640000	1.36000	1.380000	-14.815%	548,612	+8.696%
2019-02-14	1.580000	1.650000	1.53000	1.620000	+1.887%	123,914	-7.407%
2019-02-13	1.760000	1.760000	1.55000	1.590000	-7.558%	280,890	-5.660%
2019-02-12	1.600000	1.820000	1.58000	1.720000	+8.176%	310,848	-12.791%
2019-02-11	1.710000	1.713700	1.55000	1.590000	-7.018%	141,148	-5.660%
2019-02-08	1.730000	1.760000	1.49600	1.710000	-2.286%	378,540	-12.281%
2019-02-07	1.880000	1.920000	1.70000	1.750000	-7.407%	350,128	-14.286%
2019-02-06	1.980000	1.980000	1.85000	1.890000	-2.577%	218,968	-20.635%
2019-02-05	2.120000	2.130000	1.87000	1.940000	-6.280%	251,644	-22.680%
2019-02-04	2.180000	2.220000	2.05000	2.070000	-3.721%	261,596	-27.536%
2019-02-01	2.110000	2.200000	2.02000	2.150000	+4.369%	408,449	-30.233%
2019-01-31	2.050000	2.110000	1.94000	2.060000	+3.518%	421,100	-27.184%
2019-01-30	2.110000	2.240000	1.90000	1.990000	-5.687%	380,382	-24.623%
2019-01-29	1.890000	2.110000	1.82000	2.110000	+11.211%	259,116	-28.910%
2019-01-28	1.940000	2.060000	1.83000	1.897300	-2.201%	138,130	-20.940%
2019-01-25	1.980000	2.000000	1.75000	1.940000	-4.433%	272,806	-22.680%
2019-01-24	2.090000	2.250000	1.99000	2.030000	-2.871%	225,704	-26.108%
2019-01-23	2.110000	2.160000	1.99000	2.090000	-2.336%	224,421	-28.230%
2019-01-22	2.250000	2.330000	2.02000	2.140000	-3.604%	258,706	-29.907%
2019-01-18	2.370000	2.500000	2.15000	2.220000	-7.500%	235,974	-32.432%
2019-01-17	2.460000	2.620000	2.27000	2.400000	-1.639%	275,764	-37.500%
2019-01-16	2.490000	2.760000	2.30000	2.440000	+1.245%	273,236	-38.525%
2019-01-15	2.460000	2.850000	2.36000	2.410000	+5.240%	402,210	-37.759%
2019-01-14	2.480000	2.480000	2.17000	2.290000	-7.661%	236,295	-34.498%
2019-01-11	2.630000	2.650000	2.32000	2.480000	-7.116%	180,565	-39.516%
2019-01-10	2.940000	2.970000	2.55000	2.670000	-9.797%	181,717	-43.820%
2019-01-09	3.470000	3.540000	2.95000	2.960000	-14.697%	172,366	-49.324%
2019-01-08	3.360000	3.600000	3.36000	3.470000	+4.518%	176,119	-56.772%
2019-01-07	3.700000	3.860000	3.21040	3.320000	-12.401%	240,391	-54.819%
2019-01-04	3.250000	4.000000	3.25000	3.790000	+18.809%	341,268	-60.422%
2019-01-03	2.850000	3.423900	2.71000	3.190000	+14.337%	289,269	-52.978%
2019-01-02	2.280000	2.820000	2.21000	2.790000	+19.231%	120,412	-46.237%
2018-12-31	2.330000	2.400000	2.17000	2.340000	+0.862%	104,471	-35.897%
2018-12-28	2.430000	2.430000	2.20000	2.320000	-1.695%	96,627	-35.345%
2018-12-27	2.250000	2.450000	1.91000	2.360000	+9.259%	319,150	-36.441%
2018-12-26	2.830000	2.830000	1.98000	2.160000	-18.182%	291,469	-30.556%
2018-12-24	2.710000	2.780000	2.60010	2.640000	+2.326%	99,319	-43.182%
2018-12-21	2.900000	2.920000	2.51000	2.580000	-8.185%	197,730	-41.860%
2018-12-20	2.950000	3.159900	2.80000	2.810000	-6.333%	180,696	-46.619%
2018-12-19	3.030000	3.380000	2.86820	3.000000	+6.383%	232,432	-50.000%
2018-12-18	3.150000	3.398900	2.82000	2.820000	-6.623%	205,272	-46.809%
2018-12-17	3.420000	3.460000	2.86000	3.020000	-11.437%	251,138	-50.331%
2018-12-14	3.630000	3.630000	3.36000	3.410000	-1.729%	192,134	-56.012%
2018-12-13	3.650000	3.650000	3.35000	3.470000	-0.573%	223,235	-56.772%
2018-12-12	3.790000	3.834000	3.45000	3.490000	+1.749%	183,821	-57.020%
2018-12-11	3.820000	3.940000	3.35000	3.430000	-9.499%	143,500	-56.268%
2018-12-10	3.900000	4.120000	3.60000	3.790000	-3.316%	87,454	-60.422%
2018-12-07	4.200000	4.290000	3.83000	3.920000	-5.542%	107,386	-61.735%
2018-12-06	4.300000	4.370000	3.97000	4.150000	-6.742%	124,487	-63.855%
2018-12-04	4.140000	4.740000	4.10660	4.450000	+1.598%	123,188	-66.292%
2018-12-03	4.940000	4.940000	4.15000	4.380000	-9.129%	100,311	-65.753%
2018-11-30	5.460000	5.460000	4.65000	4.820000	-11.560%	96,659	-68.880%
2018-11-29	5.700000	5.736600	4.94000	5.450000	-3.197%	148,102	-72.477%
2018-11-28	4.960000	5.850000	4.85000	5.630000	+24.439%	311,742	-73.357%
2018-11-27	4.050000	4.650000	3.25000	4.524300	+12.266%	297,662	-66.846%
2018-11-26	4.830000	5.010000	3.98010	4.030000	-16.390%	165,471	-62.779%
2018-11-23	4.750000	4.930000	4.68000	4.820000	+8.804%	43,656	-68.880%
2018-11-21	5.100000	5.600000	4.43000	4.430000	-11.753%	136,080	-66.140%
2018-11-20	5.700000	5.900000	4.53000	5.020000	-17.705%	273,084	-70.120%
2018-11-19	6.300000	6.530000	5.92000	6.100000	-2.244%	60,316	-75.410%
2018-11-16	6.970000	7.000000	5.93000	6.240000	-9.565%	87,225	-75.962%
2018-11-15	6.740000	7.150000	6.30010	6.900000	+2.450%	83,272	-78.261%
2018-11-14	7.110000	7.110000	6.57000	6.735000	-3.094%	55,748	-77.728%
2018-11-13	7.250000	7.440000	6.50000	6.950000	-2.933%	75,190	-78.417%
2018-11-12	7.280000	7.390000	6.70000	7.160000	-0.348%	105,404	-79.050%
2018-11-09	7.990000	7.990000	6.70000	7.185000	-10.291%	165,395	-79.123%
2018-11-08	8.470000	8.757700	7.75000	8.009200	-4.766%	128,821	-81.272%
2018-11-07	8.300000	8.590000	8.25000	8.410000	+2.561%	65,217	-82.164%
2018-11-06	8.340000	8.900000	8.06000	8.200000	-1.205%	81,169	-81.707%
2018-11-05	9.390000	9.390000	7.95000	8.300000	-11.230%	148,694	-81.928%
2018-11-02	9.610000	10.100000	8.92000	9.350000	0.000%	58,728	-83.957%
2018-11-01	8.900000	9.970000	8.50000	9.350000	+7.471%	59,830	-83.957%
2018-10-31	8.470000	8.949900	8.20000	8.700000	+6.098%	80,093	-82.759%
2018-10-30	8.370000	8.469900	8.05000	8.200000	-1.137%	25,988	-81.707%
2018-10-29	9.000000	9.000000	7.95000	8.294300	-5.747%	39,749	-81.915%
2018-10-26	9.000000	9.000000	8.61000	8.800000	+2.445%	32,893	-82.955%
2018-10-25	8.500000	9.000000	8.24010	8.590000	+4.756%	54,429	-82.538%
2018-10-24	8.700000	8.700000	7.70000	8.200000	-5.747%	88,508	-81.707%
2018-10-23	8.000000	8.980000	7.98000	8.700000	+4.693%	77,751	-82.759%
2018-10-22	9.470000	9.900000	8.05000	8.310000	-10.162%	120,357	-81.949%
2018-10-19	10.150000	10.150000	9.20000	9.250000	-9.224%	65,006	-83.784%
2018-10-18	10.570000	10.570000	9.70000	10.189900	-4.767%	60,224	-85.280%
2018-10-17	10.790000	10.880000	10.05000	10.700000	-0.465%	33,746	-85.981%
2018-10-16	10.750000	11.045100	9.80000	10.750000	+2.381%	52,692	-86.047%
2018-10-15	10.110000	10.739900	10.11000	10.500000	-0.709%	42,033	-85.714%
2018-10-12	10.320000	10.788000	10.14000	10.575000	+4.290%	28,209	-85.816%
2018-10-11	10.500000	10.735600	10.14000	10.140000	-5.850%	50,408	-85.207%
2018-10-10	10.510000	11.200000	10.51000	10.770000	+2.669%	27,927	-86.072%
2018-10-09	10.600000	11.399000	10.16000	10.490000	-1.963%	48,319	-85.701%
2018-10-08	11.490000	11.490000	10.60000	10.700000	-7.037%	41,868	-85.981%
2018-10-05	11.830000	11.907000	11.23000	11.510000	-0.776%	15,586	-86.968%
2018-10-04	12.010000	12.090000	11.20000	11.600000	-2.766%	52,555	-87.069%
2018-10-03	11.840000	11.970000	11.30000	11.930000	+4.649%	22,837	-87.427%
2018-10-02	12.250000	12.250000	11.30000	11.400000	+2.888%	62,078	-86.842%
2018-10-01	11.710000	12.590000	11.00000	11.080000	-5.056%	30,948	-86.462%
2018-09-28	11.290000	12.020000	11.29000	11.670000	+3.733%	22,303	-87.147%
2018-09-27	12.000000	12.100000	11.12000	11.250000	-7.484%	29,634	-86.667%
2018-09-26	12.430000	12.897000	12.00000	12.160000	-0.896%	35,549	-87.664%
2018-09-25	11.500000	13.000000	11.41000	12.270000	+9.750%	66,354	-87.775%
2018-09-24	10.760000	11.865700	10.76000	11.180000	-4.199%	67,868	-86.583%
2018-09-21	11.560000	13.000000	10.65400	11.670000	+3.549%	103,075	-87.147%
2018-09-20	10.020000	12.000000	9.96350	11.270000	+15.000%	101,191	-86.690%
2018-09-19	10.070000	10.370000	9.66270	9.800000	-3.353%	24,905	-84.694%
2018-09-18	10.500000	10.742100	9.79000	10.140000	-2.500%	22,130	-85.207%
2018-09-17	11.430000	11.835000	10.06730	10.400000	-7.965%	59,364	-85.577%
2018-09-14	11.380000	11.990000	11.20000	11.300000	+1.383%	34,524	-86.726%
2018-09-13	11.410000	11.990000	10.90860	11.145800	-2.316%	59,984	-86.542%
2018-09-12	11.590000	12.475000	11.20000	11.410000	-2.479%	16,729	-86.854%
2018-09-11	11.200000	11.700000	10.91000	11.700000	+5.882%	22,361	-87.179%
2018-09-10	11.140000	11.505000	10.92100	11.050000	-0.719%	18,684	-86.425%
2018-09-07	11.745000	11.768500	11.05000	11.130000	-5.758%	23,278	-86.523%
2018-09-06	12.000000	12.000000	11.50000	11.810000	-0.589%	30,072	-87.299%
2018-09-05	12.420000	12.500000	11.70010	11.880000	-4.348%	11,228	-87.374%
2018-09-04	13.130000	13.410700	12.32440	12.420000	-4.462%	9,579	-87.923%
2018-08-31	12.950000	13.266500	12.60000	13.000000	+0.309%	19,872	-88.462%
2018-08-30	12.890000	13.413800	12.11000	12.960000	+1.887%	28,165	-88.426%
2018-08-29	12.610000	13.200000	11.67000	12.720000	-2.154%	71,325	-88.208%
2018-08-28	13.750000	13.750000	12.57000	13.000000	-3.704%	75,318	-88.462%
2018-08-27	13.500000	14.200000	13.42110	13.500000	+0.074%	33,109	-88.889%
2018-08-24	13.800000	13.861500	13.49000	13.490000	-3.228%	9,370	-88.881%
2018-08-23	14.000000	14.000000	13.53000	13.940000	-0.429%	10,585	-89.240%
2018-08-22	14.130000	14.280000	13.50000	14.000000	-1.060%	35,307	-89.286%
2018-08-21	14.460000	14.500000	13.51000	14.150000	-2.144%	22,355	-89.399%
2018-08-20	14.140000	14.745000	13.51000	14.460000	+2.119%	35,140	-89.627%
2018-08-17	14.510000	14.510000	13.88190	14.160000	-2.613%	14,680	-89.407%
2018-08-16	15.480000	15.500000	14.54000	14.540000	-1.757%	3,826	-89.684%
2018-08-15	15.500000	15.500000	14.60000	14.800000	-9.018%	104,630	-89.865%
2018-08-14	16.797000	16.797000	16.12000	16.266900	-2.123%	8,855	-90.779%
2018-08-13	16.652200	16.740000	16.40000	16.619800	+0.119%	7,822	-90.975%
2018-08-10	16.530000	17.000000	16.53000	16.600000	+1.281%	6,683	-90.964%
2018-08-09	16.402800	16.669000	15.75000	16.390000	-1.797%	22,188	-90.848%
2018-08-08	16.822000	17.000000	16.27000	16.690000	-0.060%	24,873	-91.013%
2018-08-07	16.900300	16.950000	16.30000	16.700000	-0.239%	34,728	-91.018%
2018-08-06	17.000000	17.000000	16.30000	16.740000	-1.297%	8,917	-91.039%
2018-08-03	16.938300	17.370000	16.93830	16.960000	+2.726%	18,678	-91.156%
2018-08-02	16.400000	17.104000	16.30000	16.510000	+2.866%	26,437	-90.915%
2018-08-01	16.050000	17.353000	15.99000	16.050000	+1.262%	52,199	-90.654%
2018-07-31	16.150000	16.150000	15.29000	15.849900	-2.402%	8,047	-90.536%
2018-07-30	16.970000	17.250000	15.25000	16.240000	-4.414%	33,010	-90.764%
2018-07-27	17.260000	17.700000	16.91800	16.990000	-5.559%	22,278	-91.171%
2018-07-26	17.250000	17.996300	16.29360	17.990000	+10.098%	45,115	-91.662%
2018-07-25	16.400000	16.959300	16.25000	16.340000	-0.366%	11,162	-90.820%
2018-07-24	17.000000	17.070000	16.25000	16.400000	-3.529%	29,831	-90.854%
2018-07-23	17.500000	17.514000	17.00000	17.000000	-4.117%	7,772	-91.176%
2018-07-20	17.435800	17.754600	17.25000	17.730000	+1.488%	4,363	-91.540%
2018-07-19	17.750000	18.000000	17.40000	17.470000	-0.171%	9,641	-91.414%
2018-07-18	18.123100	18.123100	17.50000	17.500000	-1.961%	6,046	-91.429%
2018-07-17	18.689900	18.689900	17.80010	17.850000	-0.612%	3,257	-91.597%
2018-07-16	18.140000	18.915300	17.20000	17.960000	-1.047%	11,448	-91.648%
2018-07-13	18.080000	19.000000	18.08000	18.150000	-1.466%	10,140	-91.736%
2018-07-12	19.004800	19.004800	17.80000	18.420000	-0.861%	16,313	-91.857%
2018-07-11	18.818900	18.818900	18.01000	18.580000	+0.432%	4,414	-91.927%
2018-07-10	17.890000	19.084700	17.89000	18.500000	+3.991%	7,310	-91.892%
2018-07-09	18.000000	18.050000	17.00000	17.790000	+5.266%	15,920	-91.568%
2018-07-06	18.300000	18.300000	16.50000	16.900000	-7.650%	41,786	-91.124%
2018-07-05	18.710000	19.230000	17.75000	18.300000	-1.877%	9,515	-91.803%
2018-07-03	18.570000	19.180000	18.57000	18.650000	+2.136%	1,220	-91.957%
2018-07-02	18.900000	19.060000	18.26000	18.260000	-5.389%	7,972	-91.785%
2018-06-29	18.987900	20.500000	18.98790	19.300000	+2.116%	36,019	-92.228%
2018-06-28	19.730000	19.730000	18.20160	18.900000	-3.670%	10,079	-92.063%
2018-06-27	20.050000	20.593500	18.52000	19.620000	-4.199%	13,804	-92.355%
2018-06-26	19.340000	20.550000	19.34000	20.480000	+7.903%	6,543	-92.676%
2018-06-25	20.340000	20.340000	18.97260	18.980000	-7.909%	8,344	-92.097%
2018-06-22	20.175000	20.610000	18.41000	20.610000	+1.778%	28,359	-92.722%
2018-06-21	20.930000	21.345500	19.04000	20.250000	-2.551%	19,000	-92.593%
2018-06-20	21.800000	21.800000	20.05100	20.780000	+1.218%	21,083	-92.782%
2018-06-19	20.010100	21.540000	20.01010	20.530000	-6.682%	32,156	-92.694%
2018-06-18	22.830000	22.850000	21.36000	22.000000	-2.784%	30,631	-93.182%
2018-06-15	22.700000	24.045000	22.05000	22.630000	+0.310%	149,652	-93.372%
2018-06-14	23.020000	23.580000	22.40000	22.560000	-1.828%	31,887	-93.351%
2018-06-13	22.610000	23.322400	22.14000	22.980000	+2.452%	40,854	-93.473%
2018-06-12	22.100000	23.460000	22.10000	22.430000	+2.561%	78,582	-93.313%
2018-06-11	20.500000	22.200000	20.40000	21.870000	+6.944%	68,924	-93.141%
2018-06-08	20.489000	20.500000	19.88000	20.450000	+2.919%	18,107	-92.665%
2018-06-07	20.156400	20.500000	19.75010	19.870000	-0.251%	24,027	-92.451%
2018-06-06	19.980000	20.000000	19.88000	19.920000	+0.353%	7,791	-92.470%
2018-06-05	20.290000	20.500000	19.52000	19.850000	-0.750%	26,443	-92.443%
2018-06-04	20.450000	20.450000	19.77270	20.000000	-0.299%	22,793	-92.500%
2018-06-01	19.940000	21.000000	19.25000	20.060000	+5.858%	62,077	-92.522%
2018-05-31	18.960000	18.970000	18.00000	18.950000	-0.211%	8,272	-92.084%
2018-05-30	18.660300	19.245000	18.56000	18.990000	+4.331%	8,180	-92.101%
2018-05-29	18.989900	18.996500	17.99970	18.201600	-4.194%	5,337	-91.759%
2018-05-25	18.840000	19.500000	18.84000	18.998400	-1.563%	11,275	-92.105%
2018-05-24	18.000000	19.600000	18.00000	19.300000	+7.701%	37,367	-92.228%
2018-05-23	16.293600	17.920000	16.29360	17.920000	+6.985%	18,069	-91.629%
2018-05-22	18.000000	18.010000	16.29980	16.750000	-5.634%	10,813	-91.045%
2018-05-21	17.500000	18.000000	16.28000	17.750000	+4.412%	73,766	-91.549%
2018-05-18	15.500000	17.500000	15.46000	17.000000	+15.254%	27,549	-91.176%
2018-05-17	15.134000	15.240000	14.75000	14.750000	-0.203%	5,638	-89.831%
2018-05-16	15.280000	15.434200	14.75000	14.780000	-1.532%	8,773	-89.851%
2018-05-15	15.880000	16.100000	15.01000	15.010000	-6.305%	5,468	-90.007%
2018-05-14	16.021000	16.739900	16.02000	16.020000	-1.476%	6,352	-90.637%
2018-05-11	15.931800	17.000000	15.90000	16.260000	+2.652%	22,451	-90.775%
2018-05-10	15.800000	15.999900	15.80000	15.840000	+0.571%	4,057	-90.530%
2018-05-09	15.150000	15.980000	15.15000	15.750000	+4.512%	12,782	-90.476%

document.getElementById("ZBK6Cj").onerror = function(){this.style.display='none';}; .dark-mode .ml5tQ6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ml5tQ6{ color: #333333; background-color: white; border: 2px solid #333333; }FTNWFTE Networks Incstock NYSEAMERICAN

FTNW
FTE Networks Inc
stock NYSEAMERICAN