FTKI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	19.54	19.54	19.47	19.52	19.52	-0.57%	4,402
Jun 4, 2026	19.59	19.74	19.59	19.63	19.63	-0.15%	12,152
Jun 3, 2026	19.64	19.66	19.60	19.66	19.66	-0.19%	4,080
Jun 2, 2026	19.62	19.73	19.62	19.70	19.70	-0.37%	5,593
Jun 1, 2026	19.68	19.99	19.68	19.77	19.77	1.14%	12,353
May 29, 2026	19.55	19.59	19.51	19.55	19.55	0.47%	7,167
May 28, 2026	19.46	19.52	19.46	19.46	19.46	-0.05%	2,351
May 27, 2026	19.80	19.80	19.47	19.47	19.47	-0.51%	5,552
May 26, 2026	19.57	19.60	19.56	19.57	19.56	0.54%	2,120
May 22, 2026	19.43	19.46	19.43	19.46	19.46	-0.35%	158
May 21, 2026	19.50	19.54	19.45	19.53	19.53	-0.05%	9,483
May 20, 2026	19.70	19.74	19.70	19.73	19.54	0.81%	906
May 19, 2026	19.69	19.69	19.57	19.57	19.38	-0.48%	4,376
May 18, 2026	19.75	19.75	19.67	19.67	19.47	0.26%	555
May 15, 2026	19.65	19.69	19.62	19.62	19.42	-0.42%	5,249
May 14, 2026	19.96	19.96	19.70	19.70	19.51	-0.08%	1,831
May 13, 2026	19.66	19.71	19.66	19.71	19.52	-0.24%	548
May 12, 2026	19.73	19.76	19.70	19.76	19.57	-0.19%	5,874
May 11, 2026	19.83	19.83	19.80	19.80	19.61	-0.50%	3,024
May 8, 2026	19.92	19.96	19.86	19.90	19.70	-0.13%	561
May 7, 2026	19.98	19.99	19.89	19.93	19.73	-0.11%	2,772
May 6, 2026	19.96	19.96	19.89	19.95	19.75	-0.50%	7,194
May 5, 2026	19.77	20.07	19.77	20.05	19.85	1.44%	3,225
May 4, 2026	19.84	19.84	19.76	19.76	19.57	-0.02%	1,549
May 1, 2026	19.77	19.78	19.76	19.77	19.57	0.55%	1,086
Apr 30, 2026	19.63	19.66	19.60	19.66	19.47	0.23%	1,284
Apr 29, 2026	19.63	19.63	19.61	19.61	19.42	0.04%	424
Apr 28, 2026	19.61	19.61	19.61	19.61	19.41	-0.41%	404
Apr 27, 2026	19.64	19.72	19.64	19.69	19.49	0.25%	1,173
Apr 24, 2026	19.58	19.66	19.58	19.64	19.44	0.40%	8,013
Apr 23, 2026	19.59	19.60	19.53	19.56	19.37	-0.96%	27,328
Apr 22, 2026	19.77	20.13	19.70	19.75	19.55	0.32%	42,321
Apr 21, 2026	20.27	20.69	19.63	19.69	19.49	-0.31%	29,816
Apr 20, 2026	19.95	19.95	19.88	19.94	19.55	0.26%	15,201
Apr 17, 2026	19.88	19.91	19.84	19.89	19.50	0.37%	15,538
Apr 16, 2026	19.90	19.90	19.78	19.82	19.43	0.42%	13,583
Apr 15, 2026	19.80	19.80	19.73	19.73	19.35	0.20%	1,957
Apr 14, 2026	19.65	19.80	19.65	19.69	19.31	-0.42%	19,296
Apr 13, 2026	19.71	19.80	19.70	19.78	19.39	0.75%	11,746
Apr 10, 2026	19.66	19.67	19.63	19.63	19.25	-0.50%	781
Apr 9, 2026	19.73	19.77	19.73	19.73	19.35	-0.31%	1,665
Apr 8, 2026	19.86	19.86	19.79	19.79	19.41	0.76%	849
Apr 7, 2026	19.68	19.71	19.64	19.64	19.26	-0.31%	12,961
Apr 6, 2026	19.58	19.70	19.58	19.70	19.32	0.52%	1,423
Apr 2, 2026	19.42	19.60	19.42	19.60	19.22	0.47%	221
Apr 1, 2026	19.73	19.73	19.45	19.51	19.13	0.76%	1,609
Mar 31, 2026	19.20	19.40	19.20	19.36	18.98	1.50%	889
Mar 30, 2026	19.15	19.15	19.07	19.07	18.70	-0.24%	314
Mar 27, 2026	19.16	19.22	19.12	19.12	18.75	-0.05%	3,245
Mar 26, 2026	19.24	19.31	19.13	19.13	18.76	-0.66%	1,595