FBTForbidden Technologies Plc01/19/2018
LAST:

 4.125
CHANGE:
 0.19
OPEN:
4.050
HIGH:
4.204
ASK:
8.626
VOLUME:
496,370
CHANGE(%):
4.29
PREV:
4.310
LOW:
3.995
BID:
8.624
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/19/184.0504.2043.9954.125496,3700
01/18/184.3104.3104.3104.31021,8230
01/17/184.0504.3104.0504.25022,3000
01/16/184.3304.3304.0504.25019,3190
01/15/184.6004.6004.0554.250422,2020
01/12/184.5004.5004.5004.50000
01/11/184.5004.6004.3004.500148,7510
01/10/184.3904.6204.2754.500250,1770
01/09/183.9954.3903.9954.2501,119,9240
01/08/183.8004.1253.8003.875310,6960
FUNDAMENTALS
Sector:
Industry:Software
52wk range:3.55 - 10.90
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,336400.55
DJI26,072540.21
SP5002,810120.44
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,33150.37
BDI1,200494.26
HSI28,5943491.23