FTKI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.16	19.22	19.16	19.18	-	0.27%	2,451
Mar 26, 2026	19.24	19.31	19.13	19.13	19.13	-1.63%	1,595
Mar 25, 2026	19.45	19.47	19.34	19.45	19.44	-	680
Mar 24, 2026	19.34	19.49	19.34	19.45	19.45	-0.02%	1,697
Mar 23, 2026	19.64	19.64	19.45	19.45	19.45	1.14%	4,285
Mar 20, 2026	19.35	19.36	19.23	19.23	19.23	-1.18%	2,851
Mar 19, 2026	19.35	19.46	19.35	19.46	19.46	-0.08%	163
Mar 18, 2026	19.56	19.63	19.47	19.47	19.47	-0.66%	1,757
Mar 17, 2026	19.71	19.71	19.60	19.60	19.60	0.33%	962
Mar 16, 2026	19.56	19.56	19.53	19.54	19.54	1.06%	1,341
Mar 13, 2026	19.57	19.57	19.33	19.33	19.33	-0.25%	233
Mar 12, 2026	19.55	19.55	19.38	19.38	19.38	-1.73%	1,630
Mar 11, 2026	19.60	19.72	19.60	19.72	19.72	-	2,398
Mar 10, 2026	19.82	19.95	19.72	19.72	19.72	-0.12%	3,810
Mar 9, 2026	19.24	19.75	19.20	19.75	19.75	1.55%	1,970
Mar 6, 2026	19.42	19.53	19.07	19.45	19.45	-2.28%	43,206
Mar 5, 2026	19.88	19.92	19.79	19.90	19.90	-1.38%	21,379
Mar 4, 2026	20.16	20.18	20.16	20.18	20.18	0.73%	1,352
Mar 3, 2026	20.00	20.12	19.69	20.03	20.03	-1.63%	53,448
Mar 2, 2026	20.11	20.38	20.11	20.36	20.36	0.65%	44,708
Feb 27, 2026	20.22	20.23	20.22	20.23	20.23	-0.42%	302
Feb 26, 2026	20.32	20.32	20.32	20.32	20.32	0.29%	162
Feb 25, 2026	20.20	20.26	20.20	20.26	20.26	0.96%	162
Feb 24, 2026	19.99	20.07	19.99	20.07	20.07	0.96%	1,123
Feb 23, 2026	20.64	20.64	19.86	19.88	19.88	-1.12%	923
Feb 20, 2026	20.07	20.10	20.05	20.10	20.10	-0.21%	5,936
Feb 19, 2026	20.13	20.14	20.12	20.14	19.95	-0.03%	1,059
Feb 18, 2026	20.20	20.21	20.15	20.15	19.96	0.35%	10,037
Feb 17, 2026	18.40	20.08	18.12	20.08	19.89	0.30%	7,880
Feb 13, 2026	20.07	20.08	20.02	20.02	19.83	0.54%	1,092,279
Feb 12, 2026	19.98	20.01	19.91	19.91	19.72	-0.53%	1,719
Feb 11, 2026	20.02	20.02	20.02	20.02	19.83	0.61%	42
Feb 10, 2026	19.89	19.89	19.89	19.89	19.71	-0.12%	367
Feb 9, 2026	19.92	19.92	19.92	19.92	19.73	0.46%	21
Feb 6, 2026	19.72	19.83	19.72	19.83	19.64	2.06%	128
Feb 5, 2026	19.43	19.43	19.43	19.43	19.24	0.12%	32
Feb 4, 2026	19.42	19.42	19.40	19.40	19.22	-0.41%	853
Feb 3, 2026	19.50	19.50	19.48	19.48	19.30	0.16%	260
Feb 2, 2026	19.44	19.45	19.42	19.45	19.27	1.12%	747
Jan 30, 2026	19.19	19.23	19.19	19.23	19.05	-0.61%	276
Jan 29, 2026	19.35	19.35	19.35	19.35	19.17	0.18%	34
Jan 28, 2026	19.32	19.32	19.32	19.32	19.14	0.31%	18
Jan 27, 2026	19.26	19.26	19.26	19.26	19.08	0.16%	30
Jan 26, 2026	19.24	19.24	19.23	19.23	19.05	0.49%	561
Jan 23, 2026	19.17	19.18	19.13	19.13	18.95	-0.17%	2,966
Jan 22, 2026	19.20	19.20	19.15	19.17	18.99	0.02%	2,891
Jan 21, 2026	19.09	19.20	19.08	19.16	18.98	0.15%	10,331
Jan 20, 2026	19.16	19.16	19.13	19.13	18.77	0.02%	646
Jan 16, 2026	19.14	19.16	19.13	19.13	18.77	-0.42%	367
Jan 15, 2026	19.24	19.24	19.21	19.21	18.84	0.58%	172