FBTForbidden Technologies Plc07/26/2017
LAST:

 6.250
CHANGE:
 0.17
OPEN:
6.600
HIGH:
6.600
ASK:
8.626
VOLUME:
212,685
CHANGE(%):
2.78
PREV:
6.081
LOW:
6.250
BID:
8.624
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/26/176.6006.6006.2506.250212,6850
07/25/176.0506.3886.0506.081186,1110
07/24/176.3886.3886.1106.125249,8330
07/21/176.2826.4506.0506.350728,2540
07/20/175.6006.2505.6005.989705,3380
07/19/175.5515.9505.5515.600372,5180
07/18/175.8005.8005.5515.55161,1250
07/17/175.6755.8405.6755.83080,9190
07/14/175.8355.9955.5495.750356,9800
07/13/175.8005.9955.6605.875432,3750
FUNDAMENTALS
Sector:
Industry:Software
52wk range:4.28 - 13.50
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
COMP6,423110.16
DJI21,711980.45
SP5002,47810.03
DAX12,305410.33
FTSE7,452180.24
NI22520,040-110.05
CAC405,190290.56
GLD1,261110.86
BDI1,200494.26
HSI26,941890.33