FTKI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	18.53	18.53	18.53	18.53	18.53	-0.56%	1,078
Oct 6, 2025	18.63	18.63	18.63	18.63	18.63	-0.20%	58
Oct 3, 2025	18.67	18.67	18.67	18.67	18.67	-0.04%	97
Oct 2, 2025	18.68	18.68	18.68	18.68	18.68	-0.33%	21
Oct 1, 2025	18.74	18.74	18.74	18.74	18.74	0.30%	120
Sep 30, 2025	18.70	18.72	18.68	18.68	18.68	-0.26%	1,616
Sep 29, 2025	18.73	18.73	18.73	18.73	18.73	0.04%	133
Sep 26, 2025	18.72	18.72	18.72	18.72	18.72	0.70%	3
Sep 25, 2025	18.57	18.59	18.57	18.59	18.59	-1.24%	105
Sep 24, 2025	18.83	18.83	18.83	18.83	18.64	-0.26%	569
Sep 23, 2025	18.93	18.93	18.88	18.88	18.69	-0.22%	234
Sep 22, 2025	18.91	18.92	18.91	18.92	18.73	-0.07%	167
Sep 19, 2025	18.93	18.93	18.93	18.93	18.74	-0.34%	6
Sep 18, 2025	19.00	19.00	19.00	19.00	18.81	0.84%	271
Sep 17, 2025	18.88	18.88	18.84	18.84	18.65	-0.04%	460
Sep 16, 2025	18.85	18.85	18.85	18.85	18.66	-0.48%	281
Sep 15, 2025	18.98	18.98	18.94	18.94	18.75	-0.22%	597
Sep 12, 2025	18.97	19.00	18.96	18.98	18.79	-0.12%	1,004
Sep 11, 2025	19.00	19.00	19.00	19.00	18.81	0.44%	-
Sep 10, 2025	18.92	18.92	18.92	18.92	18.73	-0.21%	3
Sep 9, 2025	18.96	18.96	18.96	18.96	18.77	-0.10%	1
Sep 8, 2025	18.98	18.98	18.98	18.98	18.79	0.06%	34
Sep 5, 2025	18.96	18.96	18.96	18.96	18.77	-0.18%	148
Sep 4, 2025	18.97	19.00	18.97	19.00	18.81	0.56%	103
Sep 3, 2025	18.89	18.89	18.89	18.89	18.71	0.06%	3
Sep 2, 2025	18.84	18.88	18.84	18.88	18.69	-0.14%	312
Aug 29, 2025	18.91	18.91	18.91	18.91	18.72	-0.02%	6
Aug 28, 2025	18.91	18.91	18.91	18.91	18.72	-0.04%	37
Aug 27, 2025	18.92	18.92	18.92	18.92	18.73	0.27%	1
Aug 26, 2025	18.87	18.87	18.87	18.87	18.68	-0.16%	58
Aug 25, 2025	18.90	18.90	18.90	18.90	18.71	-0.15%	2
Aug 22, 2025	18.93	18.93	18.93	18.93	18.74	1.05%	2
Aug 21, 2025	18.73	18.73	18.73	18.73	18.55	-1.03%	1
Aug 20, 2025	18.93	18.93	18.93	18.93	18.55	0.06%	1
Aug 19, 2025	18.92	18.92	18.92	18.92	18.54	0.33%	2
Aug 18, 2025	18.86	18.86	18.86	18.86	18.48	-0.06%	1
Aug 15, 2025	18.87	18.87	18.87	18.87	18.50	-	1
Aug 14, 2025	18.87	18.87	18.87	18.87	18.49	-0.26%	17
Aug 13, 2025	18.88	18.92	18.88	18.92	18.54	0.97%	400
Aug 12, 2025	18.74	18.74	18.74	18.74	18.37	0.78%	1
Aug 11, 2025	18.59	18.59	18.59	18.59	18.22	0.50%	203
Aug 8, 2025	18.61	18.61	18.50	18.50	18.13	0.69%	216
Aug 7, 2025	18.37	18.37	18.37	18.37	18.01	-0.61%	11
Aug 6, 2025	18.49	18.49	18.49	18.49	18.12	-0.02%	2,202
Aug 5, 2025	18.48	18.49	18.31	18.49	18.12	0.13%	11,813
Aug 4, 2025	18.49	18.64	18.47	18.47	18.10	0.95%	14,925
Aug 1, 2025	18.29	18.29	18.29	18.29	17.93	-0.89%	5
Jul 31, 2025	18.46	18.46	18.46	18.46	18.09	-0.57%	6
Jul 30, 2025	18.56	18.56	18.56	18.56	18.19	-0.45%	3
Jul 29, 2025	18.64	18.64	18.64	18.64	18.28	0.26%	57