Yahoo

Mail

UK markets open in 6 minutes

NIKKEI 225
38,179.46
-49.65(-0.13%)
HANG SENG
19,073.24
+109.56(+0.58%)
CRUDE OIL
78.16
-0.10(-0.13%)
GOLD FUTURES
2,356.80
-18.20(-0.77%)
DOW
39,512.84
+837.14(+2.16%)
Bitcoin GBP
48,980.60
+350.81(+0.72%)

Futuris Company (FTRS)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0240

0.0000

(0.00%)

At close: 09:30AM EDT

Time period:

13 May 2023 - 13 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
09 May 2024	0.0240	0.0240	0.0240	0.0240	0.0240	166
08 May 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
07 May 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
06 May 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
03 May 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
02 May 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
01 May 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
30 Apr 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
29 Apr 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
26 Apr 2024	0.0299	0.0299	0.0299	0.0299	0.0299	7,500
25 Apr 2024	0.0287	0.0287	0.0287	0.0287	0.0287	-
24 Apr 2024	0.0287	0.0287	0.0287	0.0287	0.0287	-
23 Apr 2024	0.0287	0.0287	0.0287	0.0287	0.0287	-
22 Apr 2024	0.0287	0.0287	0.0287	0.0287	0.0287	-
19 Apr 2024	0.0287	0.0287	0.0287	0.0287	0.0287	-
18 Apr 2024	0.0287	0.0287	0.0287	0.0287	0.0287	-
17 Apr 2024	0.0287	0.0287	0.0287	0.0287	0.0287	500
16 Apr 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
15 Apr 2024	0.0271	0.0271	0.0213	0.0213	0.0213	20,000
12 Apr 2024	0.0286	0.0286	0.0286	0.0286	0.0286	9,950
11 Apr 2024	0.0281	0.0281	0.0281	0.0281	0.0281	-
10 Apr 2024	0.0281	0.0281	0.0281	0.0281	0.0281	150
09 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
05 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
04 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
03 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
02 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
01 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	26,000
28 Mar 2024	0.0300	0.0300	0.0286	0.0286	0.0286	1,700
27 Mar 2024	0.0231	0.0231	0.0231	0.0231	0.0231	-
26 Mar 2024	0.0320	0.0320	0.0231	0.0231	0.0231	34,450
25 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	500
22 Mar 2024	0.0469	0.0469	0.0469	0.0469	0.0469	-
21 Mar 2024	0.0469	0.0469	0.0469	0.0469	0.0469	-
20 Mar 2024	0.0469	0.0469	0.0469	0.0469	0.0469	500
19 Mar 2024	0.0422	0.0422	0.0422	0.0422	0.0422	-
18 Mar 2024	0.0422	0.0422	0.0422	0.0422	0.0422	100
15 Mar 2024	0.0469	0.0469	0.0469	0.0469	0.0469	-
14 Mar 2024	0.0469	0.0469	0.0469	0.0469	0.0469	-
13 Mar 2024	0.0469	0.0469	0.0469	0.0469	0.0469	-
12 Mar 2024	0.0469	0.0469	0.0469	0.0469	0.0469	-
11 Mar 2024	0.0400	0.0490	0.0400	0.0469	0.0469	24,534
08 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
07 Mar 2024	0.0288	0.0300	0.0280	0.0280	0.0280	41,342
06 Mar 2024	0.0289	0.0289	0.0210	0.0210	0.0210	32,600
05 Mar 2024	0.0269	0.0269	0.0269	0.0269	0.0269	100
04 Mar 2024	0.0289	0.0289	0.0289	0.0289	0.0289	100
01 Mar 2024	0.0279	0.0290	0.0279	0.0290	0.0290	2,000
29 Feb 2024	0.0215	0.0290	0.0215	0.0240	0.0240	6,100
28 Feb 2024	0.0239	0.0290	0.0239	0.0290	0.0290	2,000
27 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
26 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	1,000
23 Feb 2024	0.0220	0.0249	0.0220	0.0249	0.0249	6,000
22 Feb 2024	0.0220	0.0235	0.0220	0.0235	0.0235	13,333
21 Feb 2024	0.0184	0.0190	0.0184	0.0190	0.0190	29,300
20 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
16 Feb 2024	0.0201	0.0220	0.0201	0.0220	0.0220	13,000
15 Feb 2024	0.0249	0.0249	0.0249	0.0249	0.0249	-
14 Feb 2024	0.0249	0.0249	0.0249	0.0249	0.0249	1,066
13 Feb 2024	0.0249	0.0249	0.0249	0.0249	0.0249	-
12 Feb 2024	0.0249	0.0249	0.0201	0.0249	0.0249	5,757
09 Feb 2024	0.0201	0.0201	0.0201	0.0201	0.0201	30,600
08 Feb 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
07 Feb 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
06 Feb 2024	0.0245	0.0245	0.0245	0.0245	0.0245	1,000
05 Feb 2024	0.0201	0.0201	0.0201	0.0201	0.0201	-
02 Feb 2024	0.0201	0.0201	0.0201	0.0201	0.0201	422
01 Feb 2024	0.0216	0.0245	0.0216	0.0245	0.0245	4,000
31 Jan 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
30 Jan 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
29 Jan 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
26 Jan 2024	0.0200	0.0245	0.0200	0.0245	0.0245	81,000
25 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	1,000
24 Jan 2024	0.0160	0.0160	0.0150	0.0150	0.0150	318,534
23 Jan 2024	0.0218	0.0230	0.0218	0.0230	0.0230	24,000
22 Jan 2024	0.0182	0.0182	0.0175	0.0175	0.0175	39,300
19 Jan 2024	0.0218	0.0218	0.0200	0.0200	0.0200	130,000
18 Jan 2024	0.0240	0.0240	0.0194	0.0194	0.0194	21,000
17 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	11,000
16 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	60,266
12 Jan 2024	0.0191	0.0248	0.0190	0.0230	0.0230	73,666
11 Jan 2024	0.0339	0.0339	0.0200	0.0200	0.0200	345,200
10 Jan 2024	0.0222	0.0300	0.0170	0.0210	0.0210	386,200
09 Jan 2024	0.0349	0.0349	0.0349	0.0349	0.0349	-
08 Jan 2024	0.0269	0.0349	0.0215	0.0349	0.0349	126,100
05 Jan 2024	0.0162	0.0250	0.0102	0.0250	0.0250	625,700
04 Jan 2024	0.0200	0.0223	0.0180	0.0199	0.0199	459,200
03 Jan 2024	0.0250	0.0340	0.0236	0.0340	0.0340	283,434
02 Jan 2024	0.0301	0.0349	0.0242	0.0349	0.0349	482,120
29 Dec 2023	0.0567	0.0567	0.0300	0.0400	0.0400	23,600
28 Dec 2023	0.0351	0.0351	0.0351	0.0351	0.0351	8,000
27 Dec 2023	0.0549	0.0549	0.0549	0.0549	0.0549	-
26 Dec 2023	0.0549	0.0549	0.0549	0.0549	0.0549	-
22 Dec 2023	0.0549	0.0549	0.0549	0.0549	0.0549	-
21 Dec 2023	0.0474	0.0549	0.0301	0.0549	0.0549	57,512
20 Dec 2023	0.0474	0.0474	0.0474	0.0474	0.0474	200
19 Dec 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
18 Dec 2023	0.0399	0.0465	0.0329	0.0450	0.0450	218,220
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,179.46-49.65(-0.13%)

HANG SENG19,073.24+109.56(+0.58%)

CRUDE OIL78.16-0.10(-0.13%)

GOLD FUTURES2,356.80-18.20(-0.77%)

DOW39,512.84+837.14(+2.16%)

Bitcoin GBP48,980.60+350.81(+0.72%)

Futuris Company (FTRS)

NIKKEI 225
38,179.46
-49.65(-0.13%)

HANG SENG
19,073.24
+109.56(+0.58%)

CRUDE OIL
78.16
-0.10(-0.13%)

GOLD FUTURES
2,356.80
-18.20(-0.77%)

DOW
39,512.84
+837.14(+2.16%)

Bitcoin GBP
48,980.60
+350.81(+0.72%)