FBTForbidden Technologies Plc01/19/2017
LAST:

 10.38
CHANGE:
 0.38
OPEN:
10.54
HIGH:
10.61
ASK:
8.63
VOLUME:
428,494
CHANGE(%):
3.49
PREV:
10.75
LOW:
10.25
BID:
8.62
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/19/1710.5410.6110.2510.38428,4940
01/18/1710.3510.9010.1710.75533,4520
01/17/1710.4011.0010.3910.50733,3730
01/16/1710.9211.4010.0610.631,133,4000
01/13/1710.6510.9510.5510.75402,3790
01/12/1711.0011.0010.2510.751,063,0030
01/11/1710.6711.5810.1311.132,169,1700
01/10/1710.6711.0510.5710.88486,7130
01/09/1710.9211.1510.5510.88496,3600
01/06/1711.2511.7511.0011.13220,1930
FUNDAMENTALS
Sector:
Industry:Software
52wk range:6.75 - 15.00
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
COMP5,540-160.28
DJI19,732-720.37
SP5002,264-80.36
DAX11,597-30.02
FTSE7,208-390.54
NI22519,084120.06
CAC404,841-120.25
GLD1,20210.06
BDI1,200494.26
HSI22,910-1400.61