FTKI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	18.97	18.97	18.97	18.97	-	-0.28%	3
Dec 4, 2025	19.02	19.02	19.02	19.02	19.02	0.22%	21
Dec 3, 2025	18.98	18.98	18.98	18.98	18.98	-0.39%	4
Dec 2, 2025	19.05	19.05	19.05	19.05	19.05	0.12%	111
Dec 1, 2025	19.03	19.03	19.03	19.03	19.03	-0.39%	3
Nov 28, 2025	19.06	19.10	19.06	19.10	19.10	0.51%	139
Nov 26, 2025	19.05	19.05	19.01	19.01	19.01	0.36%	1,080
Nov 25, 2025	18.88	18.94	18.88	18.94	18.94	0.91%	136
Nov 24, 2025	18.77	18.77	18.77	18.77	18.77	1.09%	8
Nov 21, 2025	18.62	18.62	18.57	18.57	18.57	0.43%	413
Nov 20, 2025	18.49	18.49	18.49	18.49	18.30	-1.25%	6
Nov 19, 2025	18.72	18.72	18.72	18.72	18.53	0.16%	8
Nov 18, 2025	19.33	19.33	18.69	18.69	18.50	0.46%	192
Nov 17, 2025	18.61	18.61	18.61	18.61	18.42	-1.53%	46
Nov 14, 2025	18.90	18.90	18.90	18.90	18.71	0.02%	5
Nov 13, 2025	18.89	18.89	18.89	18.89	18.70	-1.33%	5
Nov 12, 2025	19.15	19.15	19.15	19.15	18.95	0.36%	504
Nov 11, 2025	19.08	19.08	19.08	19.08	18.89	0.56%	5
Nov 10, 2025	18.97	18.97	18.97	18.97	18.78	0.92%	3
Nov 7, 2025	18.80	18.80	18.80	18.80	18.61	0.97%	15
Nov 6, 2025	18.62	18.62	18.62	18.62	18.43	-0.43%	3
Nov 5, 2025	18.70	18.70	18.70	18.70	18.51	1.66%	3
Nov 4, 2025	18.40	18.40	18.40	18.40	18.21	0.02%	4
Nov 3, 2025	18.39	18.39	18.39	18.39	18.21	0.47%	5
Oct 31, 2025	18.31	18.31	18.31	18.31	18.12	0.36%	87
Oct 30, 2025	18.31	18.31	18.24	18.24	18.06	-0.15%	117
Oct 29, 2025	18.40	18.40	18.27	18.27	18.08	-1.03%	1,553
Oct 28, 2025	18.46	18.46	18.46	18.46	18.27	-0.46%	104
Oct 27, 2025	18.55	18.55	18.55	18.55	18.36	0.32%	25
Oct 24, 2025	18.50	18.50	18.49	18.49	18.30	0.30%	353
Oct 23, 2025	18.43	18.43	18.43	18.43	18.24	0.74%	11
Oct 22, 2025	18.29	18.29	18.29	18.29	18.11	-0.25%	118
Oct 21, 2025	18.34	18.34	18.34	18.34	18.15	-0.64%	7
Oct 20, 2025	18.46	18.46	18.46	18.46	18.09	0.94%	20
Oct 17, 2025	18.24	18.29	18.24	18.29	17.92	0.53%	147
Oct 16, 2025	18.30	18.30	18.19	18.19	17.82	-0.67%	114
Oct 15, 2025	18.37	18.37	18.31	18.31	17.94	-0.22%	106
Oct 14, 2025	18.35	18.35	18.35	18.35	17.98	0.36%	6
Oct 13, 2025	18.29	18.29	18.29	18.29	17.92	1.20%	17
Oct 10, 2025	18.31	18.31	18.07	18.07	17.71	-1.85%	206
Oct 9, 2025	18.41	18.41	18.41	18.41	18.04	-0.56%	14
Oct 8, 2025	18.53	18.53	18.51	18.51	18.14	-0.08%	111
Oct 7, 2025	18.53	18.53	18.53	18.53	18.15	-0.56%	1,078
Oct 6, 2025	18.63	18.63	18.63	18.63	18.26	-0.20%	58
Oct 3, 2025	18.67	18.67	18.67	18.67	18.29	-0.04%	97
Oct 2, 2025	18.68	18.68	18.68	18.68	18.30	-0.33%	21
Oct 1, 2025	18.74	18.74	18.74	18.74	18.36	0.30%	120
Sep 30, 2025	18.70	18.72	18.68	18.68	18.31	-0.26%	1,616
Sep 29, 2025	18.73	18.73	18.73	18.73	18.35	0.04%	133
Sep 26, 2025	18.72	18.72	18.72	18.72	18.35	0.70%	3
Sep 25, 2025	18.57	18.59	18.57	18.59	18.22	-1.24%	105
Sep 24, 2025	18.83	18.83	18.83	18.83	18.26	-0.26%	569
Sep 23, 2025	18.93	18.93	18.88	18.88	18.31	-0.22%	234
Sep 22, 2025	18.91	18.92	18.91	18.92	18.35	-0.07%	167
Sep 19, 2025	18.93	18.93	18.93	18.93	18.37	-0.34%	6
Sep 18, 2025	19.00	19.00	19.00	19.00	18.43	0.84%	271
Sep 17, 2025	18.88	18.88	18.84	18.84	18.28	-0.04%	460
Sep 16, 2025	18.85	18.85	18.85	18.85	18.28	-0.48%	281
Sep 15, 2025	18.98	18.98	18.94	18.94	18.37	-0.22%	597
Sep 12, 2025	18.97	19.00	18.96	18.98	18.41	-0.12%	1,004
Sep 11, 2025	19.00	19.00	19.00	19.00	18.43	0.44%	-
Sep 10, 2025	18.92	18.92	18.92	18.92	18.35	-0.21%	3
Sep 9, 2025	18.96	18.96	18.96	18.96	18.39	-0.10%	1
Sep 8, 2025	18.98	18.98	18.98	18.98	18.41	0.06%	34
Sep 5, 2025	18.96	18.96	18.96	18.96	18.40	-0.18%	148
Sep 4, 2025	18.97	19.00	18.97	19.00	18.43	0.56%	103
Sep 3, 2025	18.89	18.89	18.89	18.89	18.33	0.06%	3
Sep 2, 2025	18.84	18.88	18.84	18.88	18.32	-0.14%	312
Aug 29, 2025	18.91	18.91	18.91	18.91	18.34	-0.02%	6
Aug 28, 2025	18.91	18.91	18.91	18.91	18.35	-0.04%	37
Aug 27, 2025	18.92	18.92	18.92	18.92	18.35	0.27%	1
Aug 26, 2025	18.87	18.87	18.87	18.87	18.30	-0.16%	58
Aug 25, 2025	18.90	18.90	18.90	18.90	18.33	-0.15%	2
Aug 22, 2025	18.93	18.93	18.93	18.93	18.36	1.05%	2
Aug 21, 2025	18.73	18.73	18.73	18.73	18.17	-1.03%	1
Aug 20, 2025	18.93	18.93	18.93	18.93	18.18	0.06%	1
Aug 19, 2025	18.92	18.92	18.92	18.92	18.17	0.33%	2
Aug 18, 2025	18.86	18.86	18.86	18.86	18.11	-0.06%	1
Aug 15, 2025	18.87	18.87	18.87	18.87	18.12	-	1
Aug 14, 2025	18.87	18.87	18.87	18.87	18.12	-0.26%	17
Aug 13, 2025	18.88	18.92	18.88	18.92	18.17	0.97%	400
Aug 12, 2025	18.74	18.74	18.74	18.74	18.00	0.78%	1
Aug 11, 2025	18.59	18.59	18.59	18.59	17.86	0.50%	203
Aug 8, 2025	18.61	18.61	18.50	18.50	17.77	0.69%	216
Aug 7, 2025	18.37	18.37	18.37	18.37	17.65	-0.61%	11
Aug 6, 2025	18.49	18.49	18.49	18.49	17.76	-0.02%	2,202
Aug 5, 2025	18.48	18.49	18.31	18.49	17.76	0.13%	11,813
Aug 4, 2025	18.49	18.64	18.47	18.47	17.74	0.95%	14,925
Aug 1, 2025	18.29	18.29	18.29	18.29	17.57	-0.89%	5
Jul 31, 2025	18.46	18.46	18.46	18.46	17.73	-0.57%	6
Jul 30, 2025	18.56	18.56	18.56	18.56	17.83	-0.45%	3
Jul 29, 2025	18.64	18.64	18.64	18.64	17.91	0.26%	57
Jul 28, 2025	18.60	18.60	18.60	18.60	17.86	-0.25%	62
Jul 25, 2025	18.64	18.64	18.64	18.64	17.91	0.32%	6
Jul 24, 2025	18.58	18.58	18.58	18.58	17.85	-0.49%	6
Jul 23, 2025	18.68	18.68	18.68	18.68	17.94	0.25%	16
Jul 22, 2025	18.63	18.63	18.63	18.63	17.89	-0.36%	-
Jul 21, 2025	18.70	18.70	18.70	18.70	17.78	-0.21%	535
Jul 18, 2025	18.74	18.74	18.74	18.74	17.82	-0.11%	988
Jul 17, 2025	18.74	18.76	18.74	18.76	17.84	0.58%	2,487