FTS International Inc. (FTSI)
NYSE: FTSI
· Real-Time Price · USD
26.49
-0.04 (-0.15%)
At close: Apr 24, 2025, 3:47 PM
FTSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2022 | 25.00 | 26.53 | 25.00 | 26.49 | 26.49 | -0.15% | 74,751 |
| Mar 3, 2022 | 26.48 | 26.53 | 26.48 | 26.53 | 26.53 | 0.04% | 80,275 |
| Mar 2, 2022 | 26.50 | 26.52 | 26.49 | 26.52 | 26.52 | 0.11% | 121,998 |
| Mar 1, 2022 | 26.50 | 26.51 | 26.48 | 26.49 | 26.49 | 0.08% | 53,628 |
| Feb 28, 2022 | 26.46 | 26.50 | 26.45 | 26.47 | 26.47 | -0.04% | 205,487 |
| Feb 25, 2022 | 26.45 | 26.49 | 26.45 | 26.48 | 26.48 | 0.00% | 91,804 |
| Feb 24, 2022 | 26.41 | 26.50 | 26.41 | 26.48 | 26.48 | 0.15% | 197,749 |
| Feb 23, 2022 | 26.45 | 26.51 | 26.42 | 26.44 | 26.44 | 0.04% | 87,874 |
| Feb 22, 2022 | 26.44 | 26.45 | 26.39 | 26.43 | 26.43 | 0.04% | 85,552 |
| Feb 18, 2022 | 26.38 | 26.44 | 26.38 | 26.42 | 26.42 | 0.08% | 35,696 |
| Feb 17, 2022 | 26.41 | 26.43 | 26.40 | 26.40 | 26.40 | 0.00% | 44,330 |
| Feb 16, 2022 | 26.43 | 26.43 | 26.40 | 26.40 | 26.40 | -0.08% | 187,220 |
| Feb 15, 2022 | 26.38 | 26.43 | 26.38 | 26.42 | 26.42 | -0.08% | 31,274 |
| Feb 14, 2022 | 26.38 | 26.44 | 26.38 | 26.44 | 26.44 | 0.19% | 30,670 |
| Feb 11, 2022 | 26.44 | 26.44 | 26.35 | 26.39 | 26.39 | -0.04% | 73,139 |
| Feb 10, 2022 | 26.40 | 26.44 | 26.38 | 26.40 | 26.40 | 0.00% | 68,753 |
| Feb 9, 2022 | 26.39 | 26.43 | 26.35 | 26.40 | 26.40 | 0.04% | 95,514 |
| Feb 8, 2022 | 26.41 | 26.42 | 26.35 | 26.39 | 26.39 | -0.19% | 113,486 |
| Feb 7, 2022 | 26.35 | 26.44 | 26.35 | 26.44 | 26.44 | 0.23% | 86,527 |
| Feb 4, 2022 | 26.42 | 26.44 | 26.35 | 26.38 | 26.38 | 0.00% | 33,785 |