FTQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	21.10	21.10	20.95	20.99	20.99	-0.14%	308,069
Jan 15, 2026	21.06	21.11	20.98	21.02	21.02	0.24%	164,923
Jan 14, 2026	21.00	21.00	20.84	20.97	20.97	-0.43%	191,935
Jan 13, 2026	21.04	21.09	20.99	21.06	21.06	0.24%	178,141
Jan 12, 2026	20.92	21.03	20.92	21.01	21.01	0.38%	172,575
Jan 9, 2026	20.92	20.95	20.84	20.93	20.93	0.24%	114,008
Jan 8, 2026	20.93	20.93	20.83	20.88	20.88	-0.33%	259,589
Jan 7, 2026	20.98	21.05	20.93	20.95	20.95	-0.10%	398,846
Jan 6, 2026	20.96	20.97	20.86	20.97	20.97	0.19%	1,277,553
Jan 5, 2026	20.97	20.97	20.88	20.93	20.93	0.53%	188,643
Jan 2, 2026	20.93	20.95	20.76	20.82	20.82	-	141,294
Dec 31, 2025	20.95	20.95	20.80	20.82	20.82	-0.48%	165,698
Dec 30, 2025	20.96	20.96	20.89	20.92	20.92	-0.14%	114,209
Dec 29, 2025	20.95	20.95	20.89	20.95	20.95	-0.29%	106,300
Dec 26, 2025	21.02	21.02	20.98	21.01	21.01	0.24%	140,112
Dec 24, 2025	21.01	21.02	20.91	20.96	20.96	-0.10%	53,923
Dec 23, 2025	20.89	20.98	20.88	20.98	20.98	0.38%	104,778
Dec 22, 2025	20.93	20.93	20.85	20.90	20.90	0.29%	114,762
Dec 19, 2025	20.68	20.84	20.68	20.84	20.84	1.07%	126,626
Dec 18, 2025	20.63	20.71	20.55	20.62	20.62	0.98%	504,850
Dec 17, 2025	20.71	20.71	20.39	20.42	20.42	-1.11%	138,208
Dec 16, 2025	20.63	20.67	20.53	20.65	20.65	0.05%	164,934
Dec 15, 2025	20.75	20.75	20.61	20.64	20.64	-0.24%	116,879
Dec 12, 2025	20.85	20.85	20.59	20.69	20.69	-1.90%	120,022
Dec 11, 2025	20.98	21.09	20.90	21.09	20.89	0.33%	119,382
Dec 10, 2025	21.00	21.05	20.93	21.02	20.82	0.14%	150,668
Dec 9, 2025	20.95	20.99	20.88	20.99	20.79	0.05%	169,038
Dec 8, 2025	21.14	21.14	20.90	20.98	20.78	0.10%	105,658
Dec 5, 2025	20.94	21.09	20.91	20.96	20.76	0.14%	154,579
Dec 4, 2025	20.89	20.95	20.84	20.93	20.73	0.34%	271,490
Dec 3, 2025	20.81	20.89	20.75	20.86	20.66	0.19%	389,658
Dec 2, 2025	20.88	20.91	20.79	20.82	20.62	0.24%	698,863
Dec 1, 2025	20.81	20.82	20.71	20.77	20.57	-0.34%	2,555,772
Nov 28, 2025	20.79	20.84	20.75	20.84	20.64	0.53%	97,729
Nov 26, 2025	20.69	20.78	20.64	20.73	20.53	0.68%	175,741
Nov 25, 2025	20.45	20.62	20.32	20.59	20.39	0.59%	281,130
Nov 24, 2025	20.27	20.48	20.27	20.47	20.27	1.59%	115,055
Nov 21, 2025	20.11	20.29	19.92	20.15	19.95	-0.40%	373,897
Nov 20, 2025	20.65	20.84	20.19	20.23	19.83	-1.32%	178,946
Nov 19, 2025	20.45	20.63	20.41	20.50	20.10	0.15%	236,342
Nov 18, 2025	20.54	20.58	20.32	20.47	20.07	-0.73%	382,813
Nov 17, 2025	20.78	20.80	20.53	20.62	20.21	-0.72%	113,840
Nov 14, 2025	20.58	20.85	20.50	20.77	20.36	0.14%	155,971
Nov 13, 2025	20.99	20.99	20.69	20.74	20.33	-1.33%	296,417
Nov 12, 2025	21.07	21.07	20.96	21.02	20.60	0.19%	133,682
Nov 11, 2025	20.98	21.00	20.92	20.98	20.57	-0.10%	94,033
Nov 10, 2025	21.01	21.02	20.90	21.00	20.59	1.20%	111,117
Nov 7, 2025	20.67	20.76	20.49	20.75	20.34	0.05%	116,549
Nov 6, 2025	20.96	20.96	20.70	20.74	20.33	-1.10%	239,243
Nov 5, 2025	20.87	21.02	20.82	20.97	20.56	0.53%	128,945