FTQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	18.12	18.23	18.02	18.09	18.09	0.28%	116,190
Apr 16, 2025	18.21	18.29	17.83	18.04	18.04	-1.90%	422,616
Apr 15, 2025	18.38	18.53	18.34	18.39	18.39	0.27%	243,990
Apr 14, 2025	18.50	18.54	18.20	18.34	18.34	0.94%	104,969
Apr 11, 2025	17.90	18.21	17.76	18.17	18.17	1.68%	120,915
Apr 10, 2025	18.22	18.22	17.45	17.87	17.87	-3.41%	158,640
Apr 9, 2025	16.85	18.75	16.74	18.50	18.50	9.92%	223,758
Apr 8, 2025	17.79	17.85	16.58	16.83	16.83	-1.75%	150,235
Apr 7, 2025	16.55	17.76	16.25	17.13	17.13	0.18%	262,201
Apr 4, 2025	17.63	17.77	17.06	17.10	17.10	-5.94%	365,886
Apr 3, 2025	18.52	18.52	18.17	18.18	18.18	-4.67%	249,675
Apr 2, 2025	18.77	19.14	18.75	19.07	19.07	0.69%	119,928
Apr 1, 2025	18.73	18.96	18.68	18.94	18.94	0.48%	117,070
Mar 31, 2025	18.58	18.87	18.40	18.85	18.85	0.32%	142,373
Mar 28, 2025	19.10	19.11	18.74	18.79	18.79	-1.62%	165,224
Mar 27, 2025	19.15	19.23	19.06	19.10	19.10	-1.44%	151,196
Mar 26, 2025	19.58	19.58	19.32	19.38	19.17	-1.07%	222,631
Mar 25, 2025	19.59	19.60	19.53	19.59	19.38	0.10%	263,283
Mar 24, 2025	19.41	19.59	19.41	19.57	19.36	1.56%	594,823
Mar 21, 2025	19.10	19.27	19.00	19.27	19.06	0.36%	790,411
Mar 20, 2025	19.14	19.36	19.13	19.20	18.99	-0.31%	123,679
Mar 19, 2025	19.01	19.38	19.01	19.26	19.05	1.37%	245,083
Mar 18, 2025	19.20	19.20	18.90	19.00	18.80	-1.45%	80,861
Mar 17, 2025	19.15	19.40	19.10	19.28	19.07	0.63%	92,481
Mar 14, 2025	18.94	19.18	18.91	19.16	18.96	2.35%	123,170
Mar 13, 2025	19.04	19.04	18.63	18.72	18.52	-1.73%	141,840
Mar 12, 2025	19.15	19.20	18.89	19.05	18.85	1.01%	142,302
Mar 11, 2025	18.88	19.09	18.67	18.86	18.66	-0.26%	228,627
Mar 10, 2025	19.33	19.33	18.73	18.91	18.71	-3.67%	209,498
Mar 7, 2025	19.45	19.63	19.17	19.63	19.42	0.77%	151,860
Mar 6, 2025	19.74	19.83	19.39	19.48	19.27	-2.70%	195,712
Mar 5, 2025	19.85	20.05	19.63	20.02	19.81	1.32%	111,482
Mar 4, 2025	19.76	20.05	19.48	19.76	19.55	-0.75%	218,990
Mar 3, 2025	20.36	20.45	19.81	19.91	19.70	-2.16%	273,363
Feb 28, 2025	20.03	20.35	19.92	20.35	20.13	1.50%	173,504
Feb 27, 2025	20.62	20.62	20.04	20.05	19.84	-2.20%	243,117
Feb 26, 2025	20.55	20.67	20.41	20.50	20.28	0.24%	129,221
Feb 25, 2025	20.59	20.59	20.28	20.45	20.23	-0.63%	208,614
Feb 24, 2025	20.79	20.79	20.55	20.58	20.36	-0.58%	195,406
Feb 21, 2025	21.05	21.05	20.66	20.70	20.48	-2.54%	191,620
Feb 20, 2025	21.32	21.32	21.10	21.24	20.80	-0.38%	201,294
Feb 19, 2025	21.28	21.33	21.23	21.32	20.88	0.14%	156,752
Feb 18, 2025	21.36	21.36	21.22	21.29	20.85	-0.14%	242,893
Feb 14, 2025	21.28	21.33	21.27	21.32	20.88	0.19%	150,630
Feb 13, 2025	21.17	21.31	21.15	21.28	20.84	0.95%	226,165
Feb 12, 2025	20.97	21.18	20.93	21.08	20.65	-	178,491
Feb 11, 2025	21.07	21.09	21.01	21.08	20.65	-0.19%	121,210
Feb 10, 2025	21.13	21.15	21.07	21.12	20.69	0.43%	167,539
Feb 7, 2025	21.19	21.23	20.97	21.03	20.60	-0.66%	145,964
Feb 6, 2025	21.13	21.17	21.04	21.17	20.74	0.19%	176,945