FTKI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	20.40	20.40	20.27	20.27	20.27	-0.55%	4,422
Aug 27, 2026	20.29	20.39	20.28	20.39	20.39	0.78%	10,229
Aug 26, 2026	20.16	20.28	20.16	20.23	20.23	0.40%	2,300
Aug 25, 2026	20.14	20.15	20.11	20.15	20.15	-0.30%	6,270
Aug 24, 2026	20.16	20.21	20.16	20.21	20.21	0.52%	1,692
Aug 21, 2026	20.07	20.12	20.07	20.10	20.10	0.86%	7,691
Aug 20, 2026	20.21	20.23	20.13	20.13	19.93	-0.63%	20,325
Aug 19, 2026	20.27	20.27	20.26	20.26	20.06	0.25%	3,261
Aug 18, 2026	20.28	20.28	20.21	20.21	20.01	-0.97%	9,326
Aug 17, 2026	20.48	20.48	20.40	20.40	20.20	0.20%	1,988
Aug 14, 2026	20.36	20.40	20.34	20.36	20.16	0.22%	10,799
Aug 13, 2026	20.21	20.32	20.21	20.32	20.12	0.92%	5,721
Aug 12, 2026	20.17	20.17	20.12	20.13	19.93	0.14%	2,111
Aug 11, 2026	20.16	20.21	20.11	20.11	19.91	-0.37%	8,962
Aug 10, 2026	20.27	20.27	20.18	20.18	19.98	-0.26%	9,367
Aug 7, 2026	21.63	21.63	20.22	20.23	20.03	0.12%	2,180
Aug 6, 2026	20.13	20.25	20.13	20.21	20.01	0.20%	8,697
Aug 5, 2026	20.33	20.33	20.17	20.17	19.97	-0.32%	5,339
Aug 4, 2026	20.16	20.25	20.16	20.24	20.03	0.99%	36,466
Aug 3, 2026	20.01	20.05	20.01	20.04	19.84	0.74%	5,420
Jul 31, 2026	19.87	19.89	19.86	19.89	19.69	-0.27%	1,513
Jul 30, 2026	19.90	19.94	19.83	19.94	19.75	0.70%	6,035
Jul 29, 2026	19.88	19.94	19.78	19.80	19.61	-0.47%	10,192
Jul 28, 2026	19.86	19.90	19.74	19.90	19.70	0.02%	10,705
Jul 27, 2026	19.75	19.90	19.75	19.89	19.70	0.78%	1,913
Jul 24, 2026	19.80	19.80	19.74	19.74	19.55	0.15%	1,351
Jul 23, 2026	19.79	19.79	19.64	19.71	19.52	-0.84%	9,829
Jul 22, 2026	19.94	19.96	19.82	19.88	19.68	-0.58%	11,025
Jul 21, 2026	19.97	19.99	19.97	19.99	19.80	0.66%	1,299
Jul 20, 2026	20.09	20.10	20.06	20.06	19.67	0.43%	1,574
Jul 17, 2026	19.91	19.98	19.91	19.98	19.58	-0.25%	3,485
Jul 16, 2026	20.08	20.09	20.03	20.03	19.63	-0.70%	18,513
Jul 15, 2026	20.20	20.20	20.12	20.17	19.77	0.04%	1,599
Jul 14, 2026	20.16	20.16	20.16	20.16	19.76	0.64%	109
Jul 13, 2026	20.14	20.14	20.03	20.03	19.64	-0.80%	249
Jul 10, 2026	20.20	20.22	20.17	20.19	19.79	-0.19%	2,074
Jul 9, 2026	20.17	20.23	20.17	20.23	19.83	0.80%	3,076
Jul 8, 2026	19.95	20.07	19.95	20.07	19.67	-0.05%	3,389
Jul 7, 2026	20.03	20.11	20.03	20.08	19.68	-0.50%	24,218
Jul 6, 2026	20.14	20.18	20.14	20.18	19.78	0.48%	14,108
Jul 2, 2026	20.06	20.08	20.05	20.08	19.69	0.41%	7,520
Jul 1, 2026	19.98	20.00	19.98	20.00	19.61	-0.12%	1,233
Jun 30, 2026	20.01	20.06	20.01	20.03	19.63	0.48%	9,340
Jun 29, 2026	19.87	19.96	19.84	19.93	19.54	0.54%	11,568
Jun 26, 2026	19.80	19.86	19.78	19.82	19.43	0.21%	2,786
Jun 25, 2026	19.86	19.87	19.78	19.78	19.39	0.18%	11,555
Jun 24, 2026	19.91	20.04	19.91	19.94	19.35	-0.19%	10,088
Jun 23, 2026	19.96	19.98	19.92	19.98	19.39	-0.80%	883
Jun 22, 2026	20.05	20.15	20.05	20.14	19.55	0.84%	2,247
Jun 18, 2026	19.92	19.98	19.89	19.97	19.38	0.24%	5,663