UK Markets closed

Fit After Fifty, Inc. (FTFY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.00690.0000 (0.00%)
At close: 1:28PM EDT
DateOpenHighLowClose*Adj. close**Volume
07 Aug 20200.00300.00690.00300.00690.006910,987
06 Aug 20200.00690.00690.00690.00690.0069-
05 Aug 20200.00690.00690.00690.00690.0069-
04 Aug 20200.00690.00690.00690.00690.0069-
03 Aug 20200.00700.00700.00310.00690.00696,000
31 Jul 20200.00700.00700.00700.00700.0070-
30 Jul 20200.00700.00700.00700.00700.0070-
29 Jul 20200.00700.00700.00700.00700.00701,000
28 Jul 20200.00300.00670.00300.00670.0067130,100
27 Jul 20200.00600.00600.00600.00600.0060-
24 Jul 20200.00590.00600.00590.00600.0060100,882
23 Jul 20200.00320.00590.00320.00590.005924,000
22 Jul 20200.00320.00320.00320.00320.00323,232
21 Jul 20200.00700.00700.00320.00320.00323,500
20 Jul 20200.00700.00700.00700.00700.0070101,000
17 Jul 20200.00600.00600.00600.00600.00601,000
16 Jul 20200.00450.00600.00310.00310.0031103,355
15 Jul 20200.00600.00600.00600.00600.0060150
14 Jul 20200.00300.00590.00250.00590.005986,100
13 Jul 20200.00300.00300.00300.00300.0030-
10 Jul 20200.00490.00490.00300.00300.0030310,400
09 Jul 20200.00490.00490.00310.00310.003110,000
08 Jul 20200.00300.00300.00300.00300.0030-
07 Jul 20200.00300.00300.00300.00300.00304,000
06 Jul 20200.00700.00700.00690.00690.006923,000
02 Jul 20200.00310.00690.00310.00690.006930,500
01 Jul 20200.00310.00310.00310.00310.0031620
30 Jun 20200.00700.00700.00260.00300.003031,200
29 Jun 20200.00600.00600.00430.00430.004350,000
26 Jun 20200.00430.00430.00430.00430.00432,075
25 Jun 20200.00430.00600.00260.00260.00269,500
24 Jun 20200.00250.00260.00250.00260.00265,800
23 Jun 20200.00260.00260.00260.00260.0026-
22 Jun 20200.00260.00260.00260.00260.0026-
19 Jun 20200.00250.00420.00250.00260.0026137,000
18 Jun 20200.00250.00250.00250.00250.0025-
17 Jun 20200.00260.00590.00250.00250.002511,160
16 Jun 20200.00250.00250.00250.00250.002510,020
15 Jun 20200.00600.00600.00430.00590.005925,000
12 Jun 20200.00230.00640.00230.00640.006415,300
11 Jun 20200.00300.00690.00240.00690.0069223,800
10 Jun 20200.00230.00230.00230.00230.002351,500
09 Jun 20200.00230.00230.00230.00230.002350,000
08 Jun 20200.00240.00360.00210.00260.002666,200
05 Jun 20200.00210.00590.00210.00260.002659,600
04 Jun 20200.01350.01500.00500.00500.0050257,084
03 Jun 20200.00600.01900.00050.01290.0129548,060
02 Jun 20200.00360.00600.00120.00600.006044,000
01 Jun 20200.00200.00700.00200.00600.0060493,333
29 May 20200.00200.00200.00150.00150.0015486,667
28 May 20200.00200.00200.00200.00200.00208,333
27 May 20200.00030.00030.00030.00030.0003-
26 May 20200.00030.00030.00030.00030.00032,050
22 May 20200.00030.00030.00030.00030.0003-
21 May 20200.00030.00030.00030.00030.00037,000
20 May 20200.00010.00010.00010.00010.0001-
19 May 20200.00040.00040.00010.00010.0001208,460
18 May 20200.00040.00040.00040.00040.0004-
15 May 20200.00040.00040.00040.00040.0004-
14 May 20200.00040.00040.00040.00040.0004-
13 May 20200.00040.00040.00040.00040.0004-
12 May 20200.00040.00040.00040.00040.0004-
11 May 20200.00300.00300.00040.00040.0004180,217
08 May 20200.00300.00300.00300.00300.0030-
07 May 20200.00300.00300.00300.00300.0030-
06 May 20200.00300.00300.00300.00300.0030150,000
05 May 20200.00400.00400.00400.00400.00401,000
04 May 20200.00500.01000.00500.00500.0050142,850
01 May 20200.00300.02010.00300.00500.0050135,845
30 Apr 20200.00020.00020.00020.00020.0002-
29 Apr 20200.00020.00020.00020.00020.0002275
28 Apr 20200.00020.00020.00020.00020.0002-
27 Apr 20200.00020.00020.00020.00020.0002-
24 Apr 20200.00020.00020.00020.00020.0002-
23 Apr 20200.00020.00020.00020.00020.0002-
22 Apr 20200.00020.00020.00020.00020.000232,000
21 Apr 20200.00020.00020.00020.00020.0002-
20 Apr 20200.00020.00020.00020.00020.0002-
17 Apr 20200.00020.00020.00020.00020.0002-
16 Apr 20200.00020.00020.00020.00020.0002-
15 Apr 20200.00020.00020.00020.00020.0002-
14 Apr 20200.00020.00020.00020.00020.0002-
13 Apr 20200.00020.00020.00020.00020.0002-
09 Apr 20200.00020.00020.00020.00020.0002-
08 Apr 20200.00020.00020.00020.00020.0002-
07 Apr 20200.00020.00020.00020.00020.000270,000
06 Apr 20200.00020.00020.00020.00020.0002-
03 Apr 20200.00020.00020.00020.00020.0002-
02 Apr 20200.00020.00020.00020.00020.0002-
01 Apr 20200.00020.00020.00020.00020.00022,000
31 Mar 20200.00010.00010.00010.00010.0001-
30 Mar 20200.00010.00010.00010.00010.0001-
27 Mar 20200.00010.00010.00010.00010.0001-
26 Mar 20200.00010.00010.00010.00010.0001-
25 Mar 20200.00010.00010.00010.00010.0001-
24 Mar 20200.00010.00010.00010.00010.0001-
23 Mar 20200.00010.00010.00010.00010.0001-
20 Mar 20200.00010.00010.00010.00010.0001-
19 Mar 20200.00010.00010.00010.00010.0001500
18 Mar 20200.00020.00020.00020.00020.0002-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more