FTS International Inc (FTSI) Historical Stock Data
26.50 ↑0.01 (0.04%)
As of March 4, 2022, 3:16pm EST.
Historical Data
In the past 30 trading days, FTSI is up 0.22% a day on average. There have been 18 days where FTS International Inc closed green and 12 days where FTSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-03-04 | 25.00 | 26.49 | ↑$1.49 (5.96%) | 24.66 | 26.53 | 74.75K |
| 2022-03-03 | 26.48 | 26.53 | ↑$0.05 (0.19%) | 26.48 | 26.53 | 80.28K |
| 2022-03-02 | 26.50 | 26.52 | ↑$0.02 (0.08%) | 26.49 | 26.52 | 121.90K |
| 2022-03-01 | 26.50 | 26.49 | ↓$0.01 (-0.04%) | 26.48 | 26.51 | 53.41K |
| 2022-02-28 | 26.46 | 26.47 | ↑$0.01 (0.04%) | 26.45 | 26.50 | 205.49K |
| 2022-02-25 | 26.45 | 26.48 | ↑$0.03 (0.11%) | 26.45 | 26.49 | 91.80K |
| 2022-02-24 | 26.41 | 26.48 | ↑$0.07 (0.27%) | 26.41 | 26.50 | 197.75K |
| 2022-02-23 | 26.45 | 26.44 | ↓$0.01 (-0.04%) | 26.42 | 26.49 | 87.87K |
| 2022-02-22 | 26.44 | 26.43 | ↓$0.01 (-0.04%) | 26.39 | 26.45 | 85.45K |
| 2022-02-18 | 26.38 | 26.42 | ↑$0.04 (0.15%) | 26.38 | 26.43 | 35.70K |
| 2022-02-17 | 26.41 | 26.40 | ↓$0.01 (-0.04%) | 26.40 | 26.42 | 44.30K |
| 2022-02-16 | 26.43 | 26.40 | ↓$0.03 (-0.11%) | 26.40 | 26.43 | 181.10K |
| 2022-02-15 | 26.38 | 26.42 | ↑$0.04 (0.15%) | 26.38 | 26.43 | 31.27K |
| 2022-02-14 | 26.38 | 26.44 | ↑$0.06 (0.23%) | 26.38 | 26.44 | 30.67K |
| 2022-02-11 | 26.44 | 26.39 | ↓$0.05 (-0.19%) | 26.35 | 26.44 | 73.14K |
| 2022-02-10 | 26.40 | 26.40 | ↑$0.00 (0.00%) | 26.38 | 26.44 | 68.11K |
| 2022-02-09 | 26.39 | 26.40 | ↑$0.01 (0.04%) | 26.35 | 26.43 | 94.92K |
| 2022-02-08 | 26.41 | 26.39 | ↓$0.02 (-0.08%) | 26.35 | 26.42 | 113.49K |
| 2022-02-04 | 26.42 | 26.38 | ↓$0.04 (-0.15%) | 26.35 | 26.42 | 32.32K |
| 2022-02-03 | 26.35 | 26.38 | ↑$0.03 (0.11%) | 26.35 | 26.43 | 52.89K |
| 2022-02-02 | 26.41 | 26.37 | ↓$0.04 (-0.15%) | 26.33 | 26.41 | 115.23K |
| 2022-02-01 | 26.33 | 26.41 | ↑$0.08 (0.30%) | 26.33 | 26.41 | 78.97K |
| 2022-01-31 | 26.33 | 26.35 | ↑$0.02 (0.08%) | 26.32 | 26.41 | 133.40K |
| 2022-01-28 | 26.34 | 26.36 | ↑$0.02 (0.08%) | 26.31 | 26.36 | 194.64K |
| 2022-01-27 | 26.40 | 26.34 | ↓$0.06 (-0.23%) | 26.30 | 26.40 | 103.69K |
| 2022-01-26 | 26.37 | 26.32 | ↓$0.05 (-0.19%) | 26.32 | 26.44 | 102.19K |
| 2022-01-25 | 26.33 | 26.30 | ↓$0.03 (-0.11%) | 26.28 | 26.36 | 340.99K |
| 2022-01-24 | 26.31 | 26.35 | ↑$0.04 (0.15%) | 26.31 | 26.35 | 104.81K |
| 2022-01-21 | 26.32 | 26.32 | ↑$0.00 (0.00%) | 26.31 | 26.36 | 107.10K |
| 2022-01-20 | 26.32 | 26.34 | ↑$0.02 (0.08%) | 26.32 | 26.37 | 126.38K |
Create an account or log in to view more rows.
$FTSI get over the hump
$FTSI we like the stock
$FTSI green is good
$FTSI buy and hold and get rewarded
$FTSI Buy Buy Buy
$FTSI Powell save me
$FTSI time to run
$FTSI holdddd it tight yall
$FTSI let’s go!! Squeeze time
$FTSI market starting to dump