FTKI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	19.98	20.01	19.91	19.91	19.91	-0.53%	1,719
Feb 11, 2026	20.02	20.02	20.02	20.02	20.02	0.61%	42
Feb 10, 2026	19.89	19.89	19.89	19.89	19.89	-0.12%	367
Feb 9, 2026	19.92	19.92	19.92	19.92	19.92	0.46%	21
Feb 6, 2026	19.72	19.83	19.72	19.83	19.83	2.06%	128
Feb 5, 2026	19.43	19.43	19.43	19.43	19.42	0.12%	32
Feb 4, 2026	19.42	19.42	19.40	19.40	19.40	-0.41%	853
Feb 3, 2026	19.50	19.50	19.48	19.48	19.48	0.16%	260
Feb 2, 2026	19.44	19.45	19.42	19.45	19.45	1.12%	747
Jan 30, 2026	19.19	19.23	19.19	19.23	19.23	-0.61%	276
Jan 29, 2026	19.35	19.35	19.35	19.35	19.35	0.18%	34
Jan 28, 2026	19.32	19.32	19.32	19.32	19.32	0.31%	18
Jan 27, 2026	19.26	19.26	19.26	19.26	19.26	0.16%	30
Jan 26, 2026	19.24	19.24	19.23	19.23	19.23	0.49%	561
Jan 23, 2026	19.17	19.18	19.13	19.13	19.13	-0.17%	2,966
Jan 22, 2026	19.20	19.20	19.15	19.17	19.17	0.02%	2,866
Jan 21, 2026	19.09	19.20	19.08	19.16	19.16	0.15%	10,331
Jan 20, 2026	19.16	19.16	19.13	19.13	18.95	0.02%	646
Jan 16, 2026	19.14	19.16	19.13	19.13	18.94	-0.42%	367
Jan 15, 2026	19.24	19.24	19.21	19.21	19.02	0.58%	172
Jan 14, 2026	19.22	19.22	19.10	19.10	18.91	-0.64%	526
Jan 13, 2026	19.25	19.26	19.22	19.22	19.03	-0.24%	1,066
Jan 12, 2026	19.29	19.29	19.27	19.27	19.08	-0.09%	1,344
Jan 9, 2026	19.32	19.32	19.25	19.29	19.10	0.13%	1,068
Jan 8, 2026	19.26	19.27	19.26	19.26	19.07	-0.72%	1,017
Jan 7, 2026	19.36	19.41	19.35	19.40	19.21	0.06%	15,831
Jan 6, 2026	19.27	19.41	19.27	19.39	19.20	0.83%	33,136
Jan 5, 2026	19.23	19.23	19.23	19.23	19.04	1.20%	29
Jan 2, 2026	19.00	19.00	19.00	19.00	18.82	0.75%	4
Dec 31, 2025	18.86	18.86	18.86	18.86	18.68	-0.76%	60
Dec 30, 2025	19.01	19.01	19.01	19.01	18.82	-0.25%	19
Dec 29, 2025	19.05	19.05	19.05	19.05	18.87	-0.46%	3
Dec 26, 2025	19.13	19.16	19.12	19.14	18.96	0.08%	1,375
Dec 24, 2025	19.14	19.14	19.13	19.13	18.94	0.19%	203
Dec 23, 2025	19.09	19.09	19.09	19.09	18.90	-0.03%	3
Dec 22, 2025	19.12	19.12	19.08	19.10	18.91	0.47%	484
Dec 19, 2025	19.01	19.01	19.01	19.01	18.82	0.83%	111
Dec 18, 2025	18.85	18.85	18.85	18.85	18.66	0.67%	17
Dec 17, 2025	18.81	18.81	18.72	18.72	18.54	-0.75%	503
Dec 16, 2025	18.85	18.87	18.85	18.87	18.68	-0.32%	2,632
Dec 15, 2025	18.93	18.93	18.93	18.93	18.74	0.07%	3
Dec 12, 2025	18.91	18.91	18.91	18.91	18.73	-1.35%	4
Dec 11, 2025	19.17	19.19	19.17	19.17	18.80	0.40%	3,141
Dec 10, 2025	19.10	19.10	19.10	19.10	18.72	0.33%	5
Dec 9, 2025	19.03	19.03	19.03	19.03	18.66	0.36%	3
Dec 8, 2025	18.97	18.97	18.97	18.97	18.60	-	4
Dec 5, 2025	18.97	18.97	18.97	18.97	18.60	-0.28%	3
Dec 4, 2025	19.02	19.02	19.02	19.02	18.65	0.22%	21
Dec 3, 2025	18.98	18.98	18.98	18.98	18.61	-0.39%	4
Dec 2, 2025	19.05	19.05	19.05	19.05	18.68	0.12%	111