FTNW - FTE Networks, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20191.26001.38001.35001.38001.38005,400
Nov 14, 20191.44001.46301.22001.25001.2500144,600
Nov 13, 20191.49001.50501.44001.47501.475043,800
Nov 12, 20191.54001.58001.25001.50001.500093,900
Nov 11, 20191.89001.89001.50001.54001.5400247,000
Nov 08, 20191.75001.88001.65001.81001.8100113,900
Nov 07, 20191.67001.77001.66501.74001.7400145,200
Nov 06, 20191.72001.82001.55001.62001.6200269,000
Nov 05, 20191.98002.02001.61001.78001.7800256,700
Nov 04, 20192.00002.01001.85002.00002.0000180,800
Nov 01, 20191.98002.08001.95001.96001.9600207,800
Oct 31, 20192.10002.13801.90002.00002.0000245,800
Oct 30, 20192.25002.25001.83002.09002.0900567,400
Oct 29, 20191.84002.19001.75002.10002.1000824,300
Oct 28, 20191.47001.93001.45001.84001.8400681,200
Oct 25, 20191.42001.50001.37001.45001.4500359,400
Oct 24, 20191.16001.44001.11001.42001.4200782,200
Oct 23, 20190.90001.20000.90001.12001.1200496,300
Oct 22, 20190.82500.90000.77000.90000.9000201,200
Oct 21, 20190.90000.90000.77000.78600.7860136,100
Oct 18, 20190.79600.84000.77000.84000.840061,100
Oct 17, 20190.87000.98000.79000.80000.8000190,400
Oct 16, 20190.74000.93600.71500.91000.9100664,500
Oct 15, 20190.82001.40000.75000.93600.93603,197,800
Oct 14, 20190.55000.64000.50000.60000.6000135,500
Oct 11, 20190.46000.55000.44800.51200.512074,600
Oct 10, 20190.45000.45000.45000.45000.4500-
Oct 09, 20190.45000.45000.45000.45000.4500-
Oct 08, 20190.43000.45000.43000.45000.4500500
Oct 07, 20190.47000.47000.45000.45000.45004,900
Oct 04, 20190.42200.48000.42000.42000.420012,500
Oct 03, 20190.43900.44000.42000.44000.440026,200
Oct 02, 20190.41200.43700.41000.41800.41808,000
Oct 01, 20190.44200.46000.43000.43900.439026,000
Sep 30, 20190.46900.46900.43000.44100.441016,200
Sep 27, 20190.43400.48000.42000.46800.468016,600
Sep 26, 20190.50000.50000.40000.41300.413052,300
Sep 25, 20190.51600.54000.44100.50000.500045,300
Sep 24, 20190.56000.56000.50900.54200.542012,200
Sep 23, 20190.56800.57200.54600.54800.548011,700
Sep 20, 20190.55000.58000.53000.56000.560043,000
Sep 19, 20190.60100.63000.53000.56500.565029,900
Sep 18, 20190.64000.64000.56700.59100.591050,200
Sep 17, 20190.64000.64000.62000.63500.635011,900
Sep 16, 20190.68000.68000.59000.63000.630067,000
Sep 13, 20190.65800.72000.65800.68000.680015,000
Sep 12, 20190.62000.79000.61200.69000.6900204,100
Sep 11, 20190.56900.64000.55100.62100.621033,300
Sep 10, 20190.58800.62000.52500.58900.589050,200
Sep 09, 20190.64800.67900.33000.62200.622060,900
Sep 06, 20190.67000.69600.65000.66000.660024,300
Sep 05, 20190.64400.66900.63000.66900.669058,900
Sep 04, 20190.69500.69500.63000.64400.644049,700
Sep 03, 20190.75300.76200.64000.72000.720029,100
Aug 30, 20190.79000.80000.75300.76300.763026,400
Aug 29, 20190.80000.80000.75000.76400.764022,400
Aug 28, 20190.78600.79900.74000.79900.799011,500
Aug 27, 20190.77000.79600.76000.77900.77907,100
Aug 26, 20190.75000.81800.75000.77100.77106,900
Aug 23, 20190.78800.78800.72000.73600.736013,800
Aug 22, 20190.79000.79500.75000.75000.750035,900
Aug 21, 20190.78000.80000.78000.79000.790014,400
Aug 20, 20190.82000.82000.79000.80000.800029,400
Aug 19, 20190.85000.85000.80000.82000.82007,600
Aug 16, 20190.80000.85000.80000.83900.839021,400
Aug 15, 20190.87000.87000.81000.82500.82509,300
Aug 14, 20190.85000.87500.80000.82500.825010,300
Aug 13, 20190.87000.91600.85000.85000.85007,300
Aug 12, 20190.91000.92000.86800.87500.875013,400
Aug 09, 20190.92000.93000.87000.88400.88404,000
Aug 08, 20190.85200.97000.84000.93000.930023,100
Aug 07, 20190.94000.94000.82000.83000.830034,900
Aug 06, 20190.84000.94000.84000.90000.900011,100
Aug 05, 20190.89000.89000.77000.81600.816054,200
Aug 02, 20190.93300.96500.88000.88900.889039,600
Aug 01, 20190.95300.97000.90100.92200.922021,700
Jul 31, 20191.04001.04000.95000.95000.950022,400
Jul 30, 20190.97001.00000.90000.99400.994060,300
Jul 29, 20191.02001.02000.98000.98300.983073,600
Jul 26, 20191.03001.05001.01001.01001.010063,900
Jul 25, 20191.05001.10301.02001.05001.050026,900
Jul 24, 20191.03001.07001.00001.03901.039016,100
Jul 23, 20191.05001.05001.03001.04001.040023,900
Jul 22, 20191.08001.08801.05001.06001.060018,200
Jul 19, 20191.10001.14001.09001.09001.09007,900
Jul 18, 20191.13001.13001.09001.12001.120020,700
Jul 17, 20191.16001.16001.10001.14001.140075,800
Jul 16, 20191.10001.20001.09001.15001.150059,600
Jul 15, 20191.18001.20901.00001.10001.1000253,700
Jul 12, 20191.01001.58001.01001.21001.21003,360,100
Jul 11, 20190.93001.00000.93000.98300.983022,900
Jul 10, 20191.02001.02000.91000.99000.990016,500
Jul 09, 20191.04001.04000.85001.02001.020020,000
Jul 08, 20191.02001.08001.01001.02001.020045,600
Jul 05, 20191.07001.10000.91801.06001.060033,400
Jul 03, 20191.01001.09001.00001.05001.050027,300
Jul 02, 20191.12001.12001.02001.06001.060031,900
Jul 01, 20190.96001.20000.96001.12001.120090,400
Jun 28, 20191.11001.17001.00001.02001.020087,300
Jun 27, 20191.15001.23901.10001.10001.100019,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...