FBTForbidden Technologies Plc10/18/2017
LAST:

 5.250
CHANGE:
 0.13
OPEN:
5.070
HIGH:
5.250
ASK:
8.626
VOLUME:
206,773
CHANGE(%):
2.44
PREV:
5.125
LOW:
5.070
BID:
8.624
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/18/175.0705.2505.0705.250206,7730
10/17/175.1895.1895.1255.12546,2850
10/16/175.0565.1955.0565.125100,0000
10/13/175.2405.2405.0505.125205,3930
10/12/174.8105.2404.8105.125430,0140
10/11/175.0005.2004.7504.875567,5950
10/10/175.0005.1505.0005.125466,6590
10/09/174.9605.1504.8005.125725,4190
10/06/174.8815.0004.7705.000817,2170
10/05/175.1695.1694.8555.000489,5250
FUNDAMENTALS
Sector:
Industry:Software
52wk range:4.28 - 13.13
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
COMP6,62410.01
DJI23,1581600.70
SP5002,56120.07
DAX12,978-650.50
FTSE7,525-180.23
NI22521,449850.40
CAC405,362-220.41
GLD1,281-40.33
BDI1,200494.26
HSI28,159-5531.92