FTQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	19.00	19.05	18.96	19.06	-	1.44%	82,338
May 23, 2025	18.90	19.06	18.72	18.79	18.79	-0.32%	112,288
May 22, 2025	18.84	18.93	18.79	18.85	18.85	0.16%	110,038
May 21, 2025	18.98	19.04	18.80	18.82	18.82	-2.03%	97,124
May 20, 2025	19.22	19.24	19.15	19.21	19.02	-0.05%	105,241
May 19, 2025	19.06	19.23	19.06	19.22	19.03	-	104,804
May 16, 2025	19.19	19.24	19.11	19.22	19.03	0.37%	153,297
May 15, 2025	19.09	19.16	19.05	19.15	18.96	0.21%	334,701
May 14, 2025	19.14	19.16	19.06	19.11	18.92	-	119,949
May 13, 2025	19.06	19.14	19.05	19.11	18.92	0.37%	159,074
May 12, 2025	19.10	19.14	18.97	19.04	18.85	0.69%	106,641
May 9, 2025	18.95	18.95	18.85	18.91	18.72	0.11%	161,357
May 8, 2025	18.92	18.96	18.84	18.89	18.70	0.27%	192,006
May 7, 2025	18.81	18.85	18.72	18.84	18.65	0.27%	132,885
May 6, 2025	18.78	18.81	18.71	18.79	18.60	-0.37%	120,739
May 5, 2025	18.82	18.88	18.78	18.86	18.67	0.11%	65,017
May 2, 2025	18.79	18.86	18.74	18.84	18.65	0.96%	172,390
May 1, 2025	18.72	18.88	18.62	18.66	18.48	-	205,883
Apr 30, 2025	18.64	18.66	18.35	18.66	18.48	0.11%	199,869
Apr 29, 2025	18.56	18.66	18.51	18.64	18.46	0.43%	240,456
Apr 28, 2025	18.57	18.59	18.42	18.56	18.38	0.05%	223,918
Apr 25, 2025	18.45	18.55	18.37	18.55	18.37	0.54%	892,908
Apr 24, 2025	18.16	18.49	18.16	18.45	18.27	1.93%	409,605
Apr 23, 2025	18.28	18.33	17.50	18.10	17.92	1.00%	2,229,558
Apr 22, 2025	17.75	17.97	17.74	17.92	17.74	1.01%	183,243
Apr 21, 2025	18.04	18.04	17.58	17.74	17.38	-1.93%	153,988
Apr 17, 2025	18.12	18.23	18.02	18.09	17.73	0.28%	116,190
Apr 16, 2025	18.21	18.29	17.83	18.04	17.68	-1.90%	422,616
Apr 15, 2025	18.38	18.53	18.34	18.39	18.02	0.27%	243,990
Apr 14, 2025	18.50	18.54	18.20	18.34	17.97	0.94%	104,969
Apr 11, 2025	17.90	18.21	17.76	18.17	17.80	1.68%	120,915
Apr 10, 2025	18.22	18.22	17.45	17.87	17.51	-3.41%	158,640
Apr 9, 2025	16.85	18.75	16.74	18.50	18.13	9.92%	223,758
Apr 8, 2025	17.79	17.85	16.58	16.83	16.49	-1.75%	150,235
Apr 7, 2025	16.55	17.76	16.25	17.13	16.78	0.18%	262,201
Apr 4, 2025	17.63	17.77	17.06	17.10	16.76	-5.94%	365,886
Apr 3, 2025	18.52	18.52	18.17	18.18	17.81	-4.67%	249,675
Apr 2, 2025	18.77	19.14	18.75	19.07	18.69	0.69%	119,928
Apr 1, 2025	18.73	18.96	18.68	18.94	18.56	0.48%	117,070
Mar 31, 2025	18.58	18.87	18.40	18.85	18.47	0.32%	142,373
Mar 28, 2025	19.10	19.11	18.74	18.79	18.41	-1.62%	165,224
Mar 27, 2025	19.15	19.23	19.06	19.10	18.72	-1.44%	151,196
Mar 26, 2025	19.58	19.58	19.32	19.38	18.79	-1.07%	222,631
Mar 25, 2025	19.59	19.60	19.53	19.59	18.99	0.10%	263,283
Mar 24, 2025	19.41	19.59	19.41	19.57	18.97	1.56%	594,823
Mar 21, 2025	19.10	19.27	19.00	19.27	18.68	0.36%	790,411
Mar 20, 2025	19.14	19.36	19.13	19.20	18.61	-0.31%	123,679
Mar 19, 2025	19.01	19.38	19.01	19.26	18.67	1.37%	245,083
Mar 18, 2025	19.20	19.20	18.90	19.00	18.42	-1.45%	80,861
Mar 17, 2025	19.15	19.40	19.10	19.28	18.69	0.63%	92,481