FTQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	20.95	20.95	20.74	20.89	20.89	-	1,527,672
Nov 19, 2024	20.70	20.89	20.66	20.89	20.89	0.92%	120,530
Nov 18, 2024	20.74	20.80	20.63	20.70	20.70	0.15%	1,899,219
Nov 15, 2024	20.89	20.89	20.57	20.67	20.67	-1.29%	105,745
Nov 14, 2024	21.05	21.05	20.91	20.94	20.94	-0.52%	108,986
Nov 13, 2024	21.13	21.15	21.04	21.05	21.05	-0.19%	71,858
Nov 12, 2024	21.14	21.19	21.02	21.09	21.09	-0.19%	108,938
Nov 11, 2024	21.15	21.16	21.10	21.13	21.13	0.09%	72,954
Nov 8, 2024	21.00	21.14	21.00	21.11	21.11	0.76%	108,274
Nov 7, 2024	20.97	20.97	20.90	20.95	20.95	0.34%	87,034
Nov 6, 2024	20.87	21.00	20.68	20.88	20.88	1.80%	96,948
Nov 5, 2024	20.37	20.51	20.37	20.51	20.51	1.03%	77,460
Nov 4, 2024	20.28	20.37	20.22	20.30	20.30	0.05%	110,298
Nov 1, 2024	20.28	20.41	20.26	20.29	20.29	0.30%	166,919
Oct 31, 2024	20.42	20.42	20.21	20.23	20.23	-1.51%	169,669
Oct 30, 2024	20.62	20.64	20.52	20.54	20.54	-0.39%	133,046
Oct 29, 2024	20.55	20.62	20.50	20.62	20.62	0.19%	138,381
Oct 28, 2024	20.61	20.62	20.56	20.58	20.58	0.39%	95,958
Oct 25, 2024	20.46	20.60	20.46	20.50	20.50	0.49%	110,676
Oct 24, 2024	20.47	20.48	20.40	20.40	20.40	0.05%	210,323
Oct 23, 2024	20.51	20.52	20.30	20.39	20.39	-0.68%	170,677
Oct 22, 2024	20.50	20.55	20.47	20.53	20.53	-1.16%	151,359
Oct 21, 2024	20.83	20.83	20.67	20.77	20.57	-0.19%	182,825
Oct 18, 2024	20.82	20.82	20.76	20.81	20.61	0.34%	90,200
Oct 17, 2024	20.83	20.83	20.72	20.74	20.54	0.05%	159,528
Oct 16, 2024	20.70	20.74	20.64	20.73	20.53	0.19%	113,958
Oct 15, 2024	20.73	20.74	20.66	20.69	20.49	0.05%	143,901
Oct 14, 2024	20.65	20.68	20.61	20.68	20.48	0.29%	65,111
Oct 11, 2024	20.54	20.62	20.53	20.62	20.42	0.44%	75,075
Oct 10, 2024	20.54	20.55	20.49	20.53	20.33	-0.15%	114,451
Oct 9, 2024	20.50	20.57	20.48	20.56	20.36	0.29%	82,784
Oct 8, 2024	20.43	20.51	20.41	20.50	20.30	0.79%	128,876
Oct 7, 2024	20.45	20.46	20.31	20.34	20.14	-0.68%	82,565
Oct 4, 2024	20.47	20.49	20.36	20.48	20.28	0.89%	107,306
Oct 3, 2024	20.31	20.38	20.27	20.30	20.10	-0.20%	73,826
Oct 2, 2024	20.32	20.37	20.25	20.34	20.14	0.05%	84,588
Oct 1, 2024	20.46	20.46	20.21	20.33	20.13	-0.73%	114,126
Sep 30, 2024	20.39	20.48	20.33	20.48	20.28	0.44%	93,464
Sep 27, 2024	20.46	20.46	20.35	20.39	20.19	-0.05%	95,716
Sep 26, 2024	20.50	20.50	20.36	20.40	20.20	-1.11%	85,929
Sep 25, 2024	20.67	20.68	20.60	20.63	20.23	-0.15%	170,488
Sep 24, 2024	20.67	20.67	20.57	20.66	20.26	0.15%	80,982
Sep 23, 2024	20.60	20.65	20.55	20.63	20.23	0.15%	114,434
Sep 20, 2024	20.61	20.62	20.54	20.60	20.20	-	62,866
Sep 19, 2024	20.53	20.61	20.47	20.60	20.20	1.28%	133,967
Sep 18, 2024	20.39	20.44	20.31	20.34	19.94	-0.10%	128,964
Sep 17, 2024	20.41	20.42	20.29	20.36	19.96	0.15%	107,053
Sep 16, 2024	20.31	20.34	20.23	20.33	19.93	0.05%	61,240
Sep 13, 2024	20.26	20.33	20.25	20.32	19.92	0.54%	67,948
Sep 12, 2024	20.12	20.22	20.06	20.21	19.81	0.70%	74,757
Sep 11, 2024	19.88	20.09	19.68	20.07	19.68	0.96%	80,265
Sep 10, 2024	19.84	19.88	19.72	19.88	19.49	0.51%	51,661
Sep 9, 2024	19.75	19.83	19.69	19.78	19.39	0.92%	54,871
Sep 6, 2024	19.96	19.96	19.54	19.60	19.22	-1.66%	117,485
Sep 5, 2024	19.91	20.03	19.86	19.93	19.54	0.15%	91,506
Sep 4, 2024	19.86	19.97	19.81	19.90	19.51	-0.05%	126,112
Sep 3, 2024	20.20	20.20	19.85	19.91	19.52	-1.58%	142,826
Aug 30, 2024	20.18	20.25	20.07	20.23	19.83	0.55%	114,699
Aug 29, 2024	20.17	20.25	20.11	20.12	19.73	0.20%	90,882
Aug 28, 2024	20.12	20.18	20.00	20.08	19.69	-0.59%	102,513
Aug 27, 2024	20.15	20.20	20.05	20.20	19.80	0.15%	109,010
Aug 26, 2024	20.25	20.25	20.11	20.17	19.78	-0.10%	92,270
Aug 23, 2024	20.12	20.20	20.02	20.19	19.79	0.75%	81,743
Aug 22, 2024	20.18	20.18	20.01	20.04	19.65	-0.30%	77,489
Aug 21, 2024	20.09	20.14	20.01	20.10	19.71	-0.84%	219,278
Aug 20, 2024	20.30	20.34	20.19	20.27	19.67	-0.05%	101,068
Aug 19, 2024	20.22	20.28	20.14	20.28	19.68	0.40%	71,250
Aug 16, 2024	20.19	20.21	20.07	20.20	19.61	0.05%	64,476
Aug 15, 2024	20.07	20.22	20.07	20.19	19.60	1.10%	76,418
Aug 14, 2024	19.92	20.01	19.86	19.97	19.38	0.25%	70,824
Aug 13, 2024	19.70	19.92	19.70	19.92	19.33	1.37%	70,074
Aug 12, 2024	19.68	19.72	19.57	19.65	19.07	0.10%	99,218
Aug 9, 2024	19.53	19.63	19.45	19.63	19.05	0.72%	82,025
Aug 8, 2024	19.25	19.51	19.16	19.49	18.92	2.58%	127,050
Aug 7, 2024	19.33	19.49	18.97	19.00	18.44	-0.78%	343,970
Aug 6, 2024	19.03	19.39	18.96	19.15	18.59	1.06%	132,933
Aug 5, 2024	18.75	19.21	18.23	18.95	18.39	-2.92%	155,375
Aug 2, 2024	19.66	19.66	19.31	19.52	18.95	-1.81%	280,760
Aug 1, 2024	20.19	20.36	19.73	19.88	19.30	-1.54%	213,200
Jul 31, 2024	20.13	20.24	20.01	20.19	19.60	2.02%	126,463
Jul 30, 2024	20.04	20.04	19.65	19.79	19.21	-0.75%	111,780
Jul 29, 2024	20.10	20.10	19.87	19.94	19.35	-0.15%	69,485
Jul 26, 2024	19.90	20.03	19.81	19.97	19.38	1.17%	179,259
Jul 25, 2024	19.93	20.06	19.62	19.74	19.16	-0.80%	137,989
Jul 24, 2024	20.27	20.27	19.86	19.90	19.32	-2.45%	108,163
Jul 23, 2024	20.36	20.46	20.32	20.40	19.80	-0.83%	475,227
Jul 22, 2024	20.52	20.60	20.42	20.57	19.77	1.13%	124,523
Jul 19, 2024	20.44	20.47	20.29	20.34	19.55	-0.49%	71,692
Jul 18, 2024	20.60	20.62	20.31	20.44	19.64	-0.39%	63,545
Jul 17, 2024	20.84	20.84	20.52	20.52	19.72	-1.91%	201,571
Jul 16, 2024	20.89	20.93	20.82	20.92	20.11	0.53%	147,738
Jul 15, 2024	20.80	20.85	20.76	20.81	20.00	0.24%	130,163
Jul 12, 2024	20.75	20.80	20.71	20.76	19.95	0.19%	88,373
Jul 11, 2024	20.72	20.72	20.65	20.72	19.91	0.29%	145,931
Jul 10, 2024	20.68	20.68	20.59	20.66	19.86	0.10%	174,294
Jul 9, 2024	20.68	20.68	20.58	20.64	19.84	-0.15%	181,593
Jul 8, 2024	20.68	20.68	20.60	20.67	19.87	0.34%	153,937
Jul 5, 2024	20.60	20.60	20.54	20.60	19.80	0.19%	58,461
Jul 3, 2024	20.57	20.57	20.51	20.56	19.76	0.19%	90,992
Jul 2, 2024	20.47	20.52	20.40	20.52	19.72	0.29%	159,709