FTKI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	19.62	19.62	19.62	19.62	19.62	1.59%	60
Oct 14, 2026	19.30	19.32	19.27	19.32	19.32	-1.57%	3,158
Oct 13, 2026	19.57	19.64	19.57	19.63	19.62	-0.07%	881
Oct 12, 2026	19.65	19.68	19.64	19.64	19.64	-0.16%	2,854
Oct 9, 2026	19.61	19.70	19.61	19.67	19.67	0.93%	2,446
Oct 8, 2026	19.43	19.52	19.40	19.49	19.49	0.61%	2,043
Oct 7, 2026	19.33	19.42	19.33	19.37	19.37	-0.55%	5,915
Oct 6, 2026	19.47	19.49	19.19	19.48	19.48	-0.14%	54,618
Oct 5, 2026	19.48	19.54	19.48	19.51	19.51	0.59%	5,950
Oct 2, 2026	19.44	19.45	19.39	19.39	19.39	0.62%	1,743
Oct 1, 2026	19.07	19.29	19.07	19.27	19.27	0.91%	7,686
Sep 30, 2026	19.10	19.10	19.10	19.10	19.10	-0.33%	84
Sep 29, 2026	19.20	19.20	19.05	19.16	19.16	-0.13%	3,849
Sep 28, 2026	19.18	19.19	19.18	19.19	19.19	-0.71%	290
Sep 25, 2026	19.33	19.33	19.33	19.33	19.33	0.27%	113
Sep 24, 2026	19.25	19.29	19.25	19.27	19.27	-0.13%	7,522
Sep 23, 2026	19.57	19.57	19.50	19.50	19.30	-1.18%	10,200
Sep 22, 2026	19.78	19.78	19.72	19.73	19.53	-0.24%	2,780
Sep 21, 2026	19.75	19.80	19.75	19.78	19.58	0.32%	1,643
Sep 18, 2026	19.77	19.77	19.67	19.72	19.51	-0.52%	10,414
Sep 17, 2026	19.84	19.85	19.82	19.82	19.62	0.67%	3,473
Sep 16, 2026	19.77	19.82	19.60	19.69	19.48	0.17%	755
Sep 15, 2026	19.77	19.77	19.65	19.65	19.45	-0.77%	2,961
Sep 14, 2026	19.61	19.86	19.61	19.81	19.60	-0.05%	1,146
Sep 11, 2026	19.85	19.85	19.80	19.82	19.61	0.73%	9,657
Sep 10, 2026	19.68	19.74	19.65	19.67	19.47	-0.68%	26,211
Sep 9, 2026	19.85	19.87	19.78	19.81	19.60	-0.55%	10,263
Sep 8, 2026	19.95	20.01	19.35	19.92	19.71	-1.10%	18,511
Sep 4, 2026	20.16	20.16	20.13	20.14	19.93	-0.49%	5,013
Sep 3, 2026	20.18	20.24	20.17	20.24	20.03	0.66%	9,985
Sep 2, 2026	20.08	20.10	20.06	20.10	19.90	0.65%	1,533
Sep 1, 2026	20.10	20.15	19.97	19.97	19.77	-1.16%	7,795
Aug 31, 2026	20.20	20.21	20.16	20.21	20.00	-0.32%	773
Aug 28, 2026	20.40	20.40	20.27	20.27	20.07	-0.55%	4,422
Aug 27, 2026	20.29	20.39	20.28	20.39	20.18	0.78%	10,229
Aug 26, 2026	20.16	20.28	20.16	20.23	20.02	0.40%	2,300
Aug 25, 2026	20.14	20.15	20.11	20.15	19.94	-0.30%	6,271
Aug 24, 2026	20.16	20.21	20.16	20.21	20.00	0.52%	1,692
Aug 21, 2026	20.07	20.12	20.07	20.10	19.90	0.86%	7,691
Aug 20, 2026	20.21	20.23	20.13	20.13	19.73	-0.63%	20,325
Aug 19, 2026	20.27	20.27	20.26	20.26	19.85	0.25%	3,261
Aug 18, 2026	20.28	20.28	20.21	20.21	19.80	-0.97%	9,326
Aug 17, 2026	20.48	20.48	20.40	20.40	20.00	0.20%	1,988
Aug 14, 2026	20.36	20.40	20.34	20.36	19.96	0.22%	10,799
Aug 13, 2026	20.21	20.32	20.21	20.32	19.91	0.92%	5,721
Aug 12, 2026	20.17	20.17	20.12	20.13	19.73	0.14%	2,111
Aug 11, 2026	20.16	20.21	20.11	20.11	19.70	-0.37%	8,962
Aug 10, 2026	20.27	20.27	20.18	20.18	19.78	-0.26%	9,367
Aug 7, 2026	21.63	21.63	20.22	20.23	19.83	0.12%	2,180
Aug 6, 2026	20.13	20.25	20.13	20.21	19.81	0.20%	8,697