FTKI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	18.71	18.71	18.71	18.71	18.71	0.02%	84
Jun 26, 2025	18.70	18.71	18.70	18.71	18.71	-0.54%	105
Jun 25, 2025	18.84	18.84	18.81	18.81	18.62	-0.43%	101
Jun 24, 2025	18.91	18.91	18.89	18.89	18.70	0.15%	111
Jun 23, 2025	18.80	18.86	18.77	18.86	18.67	0.74%	506
Jun 20, 2025	18.78	18.78	18.73	18.73	18.54	0.27%	371
Jun 18, 2025	18.68	18.68	18.68	18.68	18.49	0.50%	22
Jun 17, 2025	18.58	18.58	18.58	18.58	18.40	-0.13%	1
Jun 16, 2025	18.61	18.61	18.61	18.61	18.42	0.32%	11
Jun 13, 2025	18.55	18.55	18.55	18.55	18.36	-0.70%	-
Jun 12, 2025	18.64	18.68	18.64	18.68	18.49	0.40%	206
Jun 11, 2025	18.61	18.61	18.61	18.61	18.42	-0.16%	4,000
Jun 10, 2025	18.63	18.63	18.63	18.63	18.45	0.07%	1
Jun 9, 2025	18.62	18.62	18.62	18.62	18.43	-0.37%	7
Jun 6, 2025	18.69	18.69	18.67	18.69	18.50	0.46%	3,072
Jun 5, 2025	18.61	18.61	18.61	18.61	18.42	0.22%	1
Jun 4, 2025	18.57	18.57	18.57	18.57	18.38	-0.31%	1
Jun 3, 2025	18.62	18.62	18.62	18.62	18.43	0.23%	1
Jun 2, 2025	18.53	18.58	18.53	18.58	18.39	0.02%	230
May 30, 2025	18.58	18.58	18.58	18.58	18.39	0.30%	1
May 29, 2025	18.52	18.52	18.52	18.52	18.33	0.10%	1
May 28, 2025	18.50	18.50	18.50	18.50	18.31	-0.54%	25
May 27, 2025	18.60	18.60	18.60	18.60	18.41	1.50%	71
May 23, 2025	18.33	18.33	18.33	18.33	18.14	-0.24%	1
May 22, 2025	18.37	18.37	18.37	18.37	18.19	-0.10%	135
May 21, 2025	18.39	18.39	18.39	18.39	18.20	-2.76%	40
May 20, 2025	18.91	18.91	18.91	18.91	18.53	-0.04%	-
May 19, 2025	18.92	18.92	18.92	18.92	18.54	-0.26%	-
May 16, 2025	18.97	18.97	18.97	18.97	18.58	0.52%	3
May 15, 2025	18.87	18.87	18.87	18.87	18.49	0.16%	3
May 14, 2025	18.84	18.84	18.84	18.84	18.46	-0.30%	26
May 13, 2025	18.90	18.90	18.90	18.90	18.51	0.16%	-
May 12, 2025	18.86	18.87	18.86	18.87	18.48	1.10%	5,233
May 9, 2025	19.72	19.72	18.60	18.66	18.28	0.17%	600
May 8, 2025	18.63	18.63	18.63	18.63	18.25	0.43%	6
May 7, 2025	18.55	18.55	18.55	18.55	18.17	0.23%	6
May 6, 2025	18.50	18.51	18.50	18.51	18.13	-0.15%	122
May 5, 2025	18.54	18.54	18.54	18.54	18.16	0.24%	21
May 2, 2025	18.49	18.49	18.49	18.49	18.12	1.32%	9
May 1, 2025	18.25	18.25	18.25	18.25	17.88	0.19%	7
Apr 30, 2025	18.22	18.22	18.22	18.22	17.85	-0.36%	27
Apr 29, 2025	18.28	18.28	18.28	18.28	17.91	0.30%	7
Apr 28, 2025	18.23	18.23	18.23	18.23	17.86	0.41%	107
Apr 25, 2025	18.15	18.15	18.15	18.15	17.78	-0.21%	3
Apr 24, 2025	18.07	18.19	18.07	18.19	17.82	1.08%	200
Apr 23, 2025	17.99	17.99	17.99	17.99	17.63	0.72%	30,006
Apr 22, 2025	17.83	17.87	17.83	17.87	17.50	0.69%	30,006
Apr 21, 2025	17.74	17.74	17.74	17.74	17.20	-1.68%	19
Apr 17, 2025	18.05	18.05	18.05	18.05	17.49	0.75%	-
Apr 16, 2025	17.91	17.91	17.91	17.91	17.36	-0.95%	1