FBTForbidden Technologies Plc05/26/2017
LAST:

 5.875
CHANGE:
 0.25
OPEN:
6.003
HIGH:
6.075
ASK:
8.626
VOLUME:
463,085
CHANGE(%):
4.08
PREV:
6.125
LOW:
5.760
BID:
8.624
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/26/176.0036.0755.7605.875463,0850
05/25/176.1306.1305.8756.125382,3510
05/24/176.0106.1396.0106.125136,2210
05/23/176.1506.2006.0106.125422,2920
05/22/176.3116.4506.0116.125708,7440
05/19/176.1256.2506.0506.250132,1740
05/18/176.1556.3006.0106.250699,4420
05/17/176.0016.4005.8206.2501,467,2830
05/16/176.5506.6006.0016.250510,7050
05/15/176.1907.0006.0006.7502,298,5810
FUNDAMENTALS
Sector:
Industry:Software
52wk range:5.31 - 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
COMP6,21050.08
DJI21,080-30.01
SP5002,41610.03
DAX12,629270.21
FTSE7,548300.40
NI22519,663-200.10
CAC405,332-40.08
GLD1,26700.02
BDI1,200494.26
HSI25,702620.24