FTKI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	19.13	19.16	19.12	19.14	19.14	0.08%	1,375
Dec 24, 2025	19.14	19.14	19.13	19.13	19.13	0.19%	203
Dec 23, 2025	19.09	19.09	19.09	19.09	19.09	-0.03%	3
Dec 22, 2025	19.12	19.12	19.08	19.10	19.10	0.47%	484
Dec 19, 2025	19.01	19.01	19.01	19.01	19.01	0.83%	111
Dec 18, 2025	18.85	18.85	18.85	18.85	18.85	0.67%	17
Dec 17, 2025	18.81	18.81	18.72	18.72	18.72	-0.75%	503
Dec 16, 2025	18.85	18.87	18.85	18.87	18.87	-0.32%	2,632
Dec 15, 2025	18.93	18.93	18.93	18.93	18.93	0.07%	3
Dec 12, 2025	18.91	18.91	18.91	18.91	18.91	-1.35%	4
Dec 11, 2025	19.17	19.19	19.17	19.17	18.98	0.40%	3,141
Dec 10, 2025	19.10	19.10	19.10	19.10	18.91	0.33%	5
Dec 9, 2025	19.03	19.03	19.03	19.03	18.85	0.36%	3
Dec 8, 2025	18.97	18.97	18.97	18.97	18.78	-	4
Dec 5, 2025	18.97	18.97	18.97	18.97	18.78	-0.28%	3
Dec 4, 2025	19.02	19.02	19.02	19.02	18.83	0.22%	21
Dec 3, 2025	18.98	18.98	18.98	18.98	18.79	-0.39%	4
Dec 2, 2025	19.05	19.05	19.05	19.05	18.86	0.12%	111
Dec 1, 2025	19.03	19.03	19.03	19.03	18.84	-0.39%	3
Nov 28, 2025	19.06	19.10	19.06	19.10	18.92	0.51%	139
Nov 26, 2025	19.05	19.05	19.01	19.01	18.82	0.36%	1,080
Nov 25, 2025	18.88	18.94	18.88	18.94	18.75	0.91%	136
Nov 24, 2025	18.77	18.77	18.77	18.77	18.59	1.09%	8
Nov 21, 2025	18.62	18.62	18.57	18.57	18.38	0.43%	413
Nov 20, 2025	18.49	18.49	18.49	18.49	18.12	-1.25%	6
Nov 19, 2025	18.72	18.72	18.72	18.72	18.35	0.16%	8
Nov 18, 2025	19.33	19.33	18.69	18.69	18.32	0.46%	192
Nov 17, 2025	18.61	18.61	18.61	18.61	18.24	-1.53%	46
Nov 14, 2025	18.90	18.90	18.90	18.90	18.52	0.02%	5
Nov 13, 2025	18.89	18.89	18.89	18.89	18.52	-1.33%	5
Nov 12, 2025	19.15	19.15	19.15	19.15	18.77	0.36%	504
Nov 11, 2025	19.08	19.08	19.08	19.08	18.70	0.56%	5
Nov 10, 2025	18.97	18.97	18.97	18.97	18.60	0.92%	3
Nov 7, 2025	18.80	18.80	18.80	18.80	18.43	0.97%	15
Nov 6, 2025	18.62	18.62	18.62	18.62	18.25	-0.43%	3
Nov 5, 2025	18.70	18.70	18.70	18.70	18.33	1.66%	3
Nov 4, 2025	18.40	18.40	18.40	18.40	18.03	0.02%	4
Nov 3, 2025	18.39	18.39	18.39	18.39	18.03	0.47%	5
Oct 31, 2025	18.31	18.31	18.31	18.31	17.94	0.36%	87
Oct 30, 2025	18.31	18.31	18.24	18.24	17.88	-0.15%	117
Oct 29, 2025	18.40	18.40	18.27	18.27	17.91	-1.03%	1,553
Oct 28, 2025	18.46	18.46	18.46	18.46	18.09	-0.46%	104
Oct 27, 2025	18.55	18.55	18.55	18.55	18.18	0.32%	25
Oct 24, 2025	18.50	18.50	18.49	18.49	18.12	0.30%	353
Oct 23, 2025	18.43	18.43	18.43	18.43	18.07	0.74%	11
Oct 22, 2025	18.29	18.29	18.29	18.29	17.93	-0.25%	118
Oct 21, 2025	18.34	18.34	18.34	18.34	17.98	-0.64%	7
Oct 20, 2025	18.46	18.46	18.46	18.46	17.91	0.94%	20
Oct 17, 2025	18.24	18.29	18.24	18.29	17.74	0.53%	147
Oct 16, 2025	18.30	18.30	18.19	18.19	17.65	-0.67%	114