FTQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	20.79	20.84	20.75	20.84	20.84	0.53%	97,727
Nov 26, 2025	20.69	20.78	20.64	20.73	20.73	0.68%	175,741
Nov 25, 2025	20.45	20.62	20.32	20.59	20.59	0.59%	281,122
Nov 24, 2025	20.27	20.48	20.27	20.47	20.47	1.59%	115,055
Nov 21, 2025	20.11	20.29	19.92	20.15	20.15	-0.40%	373,897
Nov 20, 2025	20.65	20.84	20.19	20.23	20.03	-1.32%	178,946
Nov 19, 2025	20.45	20.63	20.41	20.50	20.29	0.15%	236,342
Nov 18, 2025	20.54	20.58	20.32	20.47	20.26	-0.73%	382,813
Nov 17, 2025	20.78	20.80	20.53	20.62	20.41	-0.72%	113,840
Nov 14, 2025	20.58	20.85	20.50	20.77	20.56	0.14%	155,971
Nov 13, 2025	20.99	20.99	20.69	20.74	20.53	-1.33%	296,417
Nov 12, 2025	21.07	21.07	20.96	21.02	20.81	0.19%	133,682
Nov 11, 2025	20.98	21.00	20.92	20.98	20.77	-0.10%	94,033
Nov 10, 2025	21.01	21.02	20.90	21.00	20.79	1.20%	111,117
Nov 7, 2025	20.67	20.76	20.49	20.75	20.54	0.05%	116,549
Nov 6, 2025	20.96	20.96	20.70	20.74	20.53	-1.10%	239,243
Nov 5, 2025	20.87	21.02	20.82	20.97	20.76	0.53%	128,945
Nov 4, 2025	20.91	20.98	20.84	20.86	20.65	-0.86%	116,299
Nov 3, 2025	21.02	21.04	20.94	21.04	20.83	0.33%	80,166
Oct 31, 2025	21.12	21.12	20.91	20.97	20.76	0.19%	122,368
Oct 30, 2025	20.98	21.03	20.92	20.93	20.72	-0.66%	188,834
Oct 29, 2025	21.02	21.09	20.99	21.07	20.86	0.29%	158,246
Oct 28, 2025	21.07	21.07	20.99	21.01	20.80	-0.19%	151,156
Oct 27, 2025	21.04	21.15	20.98	21.05	20.84	0.72%	224,393
Oct 24, 2025	20.90	20.93	20.88	20.90	20.69	0.63%	105,630
Oct 23, 2025	20.68	20.80	20.63	20.77	20.56	0.63%	85,825
Oct 22, 2025	20.74	20.74	20.49	20.64	20.43	-0.67%	119,303
Oct 21, 2025	20.83	20.83	20.74	20.78	20.57	-1.05%	115,311
Oct 20, 2025	20.90	21.02	20.89	21.00	20.58	0.77%	75,692
Oct 17, 2025	20.71	20.85	20.66	20.84	20.43	0.48%	153,922
Oct 16, 2025	20.88	20.92	20.66	20.74	20.33	-0.58%	252,618
Oct 15, 2025	20.83	20.92	20.75	20.86	20.45	0.68%	101,388
Oct 14, 2025	20.64	20.79	20.51	20.72	20.31	-0.05%	202,796
Oct 13, 2025	20.69	20.74	20.63	20.73	20.32	1.37%	112,097
Oct 10, 2025	20.88	20.88	20.44	20.45	20.05	-1.97%	186,587
Oct 9, 2025	20.92	20.92	20.81	20.86	20.45	-0.14%	135,360
Oct 8, 2025	20.78	20.89	20.72	20.89	20.48	0.82%	336,126
Oct 7, 2025	20.80	20.80	20.67	20.72	20.31	-	825,890
Oct 6, 2025	20.77	20.79	20.69	20.72	20.31	0.63%	97,942
Oct 3, 2025	20.63	20.66	20.52	20.59	20.18	-0.19%	132,003
Oct 2, 2025	20.68	20.68	20.56	20.63	20.22	0.15%	110,865
Oct 1, 2025	20.56	20.61	20.49	20.60	20.19	-	167,451
Sep 30, 2025	20.55	20.61	20.48	20.60	20.19	0.34%	159,177
Sep 29, 2025	20.54	20.55	20.49	20.53	20.12	0.29%	158,769
Sep 26, 2025	20.47	20.47	20.37	20.47	20.06	0.24%	98,153
Sep 25, 2025	20.46	20.46	20.29	20.42	20.02	-1.21%	241,678
Sep 24, 2025	20.77	20.77	20.61	20.67	20.07	-0.19%	139,987
Sep 23, 2025	20.82	20.82	20.67	20.71	20.11	-0.38%	80,340
Sep 22, 2025	20.74	20.79	20.73	20.79	20.19	0.34%	157,664
Sep 19, 2025	20.63	20.74	20.63	20.72	20.12	0.34%	108,442