FTKI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	20.23	20.67	20.23	20.23	-	-	1,521
Aug 7, 2026	21.63	21.63	20.22	20.23	20.23	0.12%	2,180
Aug 6, 2026	20.13	20.25	20.13	20.21	20.21	0.20%	8,697
Aug 5, 2026	20.33	20.33	20.17	20.17	20.17	-0.32%	5,339
Aug 4, 2026	20.16	20.25	20.16	20.24	20.24	0.99%	36,466
Aug 3, 2026	20.01	20.05	20.01	20.04	20.04	0.74%	5,420
Jul 31, 2026	19.87	19.89	19.86	19.89	19.89	-0.27%	1,513
Jul 30, 2026	19.90	19.94	19.83	19.94	19.94	0.70%	6,035
Jul 29, 2026	19.88	19.94	19.78	19.80	19.80	-0.47%	10,192
Jul 28, 2026	19.86	19.90	19.74	19.90	19.90	0.02%	10,705
Jul 27, 2026	19.75	19.90	19.75	19.89	19.89	0.78%	1,913
Jul 24, 2026	19.80	19.80	19.74	19.74	19.74	0.15%	1,351
Jul 23, 2026	19.79	19.79	19.64	19.71	19.71	-0.84%	9,829
Jul 22, 2026	19.94	19.96	19.82	19.88	19.88	-0.58%	11,025
Jul 21, 2026	19.97	19.99	19.97	19.99	19.99	0.66%	1,299
Jul 20, 2026	20.09	20.10	20.06	20.06	19.86	0.43%	1,574
Jul 17, 2026	19.91	19.98	19.91	19.98	19.78	-0.25%	3,485
Jul 16, 2026	20.08	20.09	20.03	20.03	19.83	-0.70%	18,513
Jul 15, 2026	20.20	20.20	20.12	20.17	19.97	0.04%	1,599
Jul 14, 2026	20.16	20.16	20.16	20.16	19.96	0.64%	109
Jul 13, 2026	20.14	20.14	20.03	20.03	19.83	-0.80%	249
Jul 10, 2026	20.20	20.22	20.17	20.19	19.99	-0.19%	2,074
Jul 9, 2026	20.17	20.23	20.17	20.23	20.03	0.80%	3,076
Jul 8, 2026	19.95	20.07	19.95	20.07	19.87	-0.05%	3,389
Jul 7, 2026	20.03	20.11	20.03	20.08	19.88	-0.50%	24,218
Jul 6, 2026	20.14	20.18	20.14	20.18	19.98	0.48%	14,108
Jul 2, 2026	20.06	20.08	20.05	20.08	19.88	0.41%	7,520
Jul 1, 2026	19.98	20.00	19.98	20.00	19.80	-0.12%	1,233
Jun 30, 2026	20.01	20.06	20.01	20.03	19.83	0.48%	9,340
Jun 29, 2026	19.87	19.96	19.84	19.93	19.73	0.54%	11,568
Jun 26, 2026	19.80	19.86	19.78	19.82	19.62	0.21%	2,786
Jun 25, 2026	19.86	19.87	19.78	19.78	19.58	0.18%	11,555
Jun 24, 2026	19.91	20.04	19.91	19.94	19.55	-0.19%	10,088
Jun 23, 2026	19.96	19.98	19.92	19.98	19.59	-0.80%	883
Jun 22, 2026	20.05	20.15	20.05	20.14	19.74	0.84%	2,247
Jun 18, 2026	19.92	19.98	19.89	19.97	19.58	0.24%	5,663
Jun 17, 2026	20.12	20.19	19.92	19.92	19.53	-0.49%	7,344
Jun 16, 2026	20.05	20.11	20.02	20.02	19.63	0.05%	2,208
Jun 15, 2026	20.04	20.07	19.98	20.01	19.62	0.37%	12,891
Jun 12, 2026	19.96	19.98	19.94	19.94	19.55	0.82%	3,968
Jun 11, 2026	19.77	19.77	19.77	19.77	19.39	1.72%	203
Jun 10, 2026	19.44	19.44	19.44	19.44	19.06	-0.55%	12
Jun 9, 2026	19.60	19.60	19.30	19.55	19.17	0.22%	16,511
Jun 8, 2026	19.54	19.54	19.48	19.50	19.12	-0.07%	2,445
Jun 5, 2026	19.54	19.54	19.47	19.52	19.14	-0.57%	4,402
Jun 4, 2026	19.59	19.74	19.59	19.63	19.25	-0.15%	12,152
Jun 3, 2026	19.64	19.66	19.60	19.66	19.28	-0.19%	4,080
Jun 2, 2026	19.62	19.73	19.62	19.70	19.31	-0.37%	5,593
Jun 1, 2026	19.68	19.99	19.68	19.77	19.38	1.14%	12,353
May 29, 2026	19.55	19.59	19.51	19.55	19.17	0.47%	7,167