FTQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	21.21	21.25	20.99	21.05	21.05	-0.33%	240,773
Jan 30, 2025	21.11	21.17	21.00	21.12	21.12	0.62%	226,558
Jan 29, 2025	21.05	21.05	20.87	20.99	20.99	-0.24%	254,640
Jan 28, 2025	20.93	21.08	20.78	21.04	21.04	1.25%	687,690
Jan 27, 2025	20.90	21.13	20.62	20.78	20.78	-2.12%	1,610,885
Jan 24, 2025	21.25	21.31	21.19	21.23	21.23	-0.09%	496,605
Jan 23, 2025	21.18	21.25	21.10	21.25	21.25	0.33%	350,150
Jan 22, 2025	21.21	21.24	21.16	21.18	21.18	-0.38%	185,740
Jan 21, 2025	21.19	21.26	21.10	21.26	21.05	0.71%	161,650
Jan 17, 2025	21.14	21.18	21.07	21.11	20.91	0.81%	124,998
Jan 16, 2025	21.06	21.06	20.94	20.94	20.74	-0.33%	105,941
Jan 15, 2025	20.94	21.03	20.90	21.01	20.81	1.69%	105,236
Jan 14, 2025	20.75	20.80	20.56	20.66	20.46	-0.05%	160,781
Jan 13, 2025	20.58	20.68	20.44	20.67	20.47	-0.10%	135,145
Jan 10, 2025	20.87	20.87	20.54	20.69	20.49	-1.29%	134,057
Jan 8, 2025	20.94	20.99	20.81	20.96	20.76	0.24%	119,659
Jan 7, 2025	21.25	21.25	20.83	20.91	20.71	-1.32%	191,331
Jan 6, 2025	21.21	21.26	21.11	21.19	20.99	0.67%	182,420
Jan 3, 2025	20.90	21.06	20.88	21.05	20.85	1.20%	62,748
Jan 2, 2025	21.08	21.08	20.65	20.80	20.60	-0.10%	133,036
Dec 31, 2024	21.01	21.02	20.81	20.82	20.62	-0.81%	61,888
Dec 30, 2024	20.94	21.03	20.79	20.99	20.79	-0.62%	246,663
Dec 27, 2024	21.25	21.25	20.98	21.12	20.92	-0.98%	38,581
Dec 26, 2024	21.30	21.33	21.22	21.33	21.12	0.14%	133,768
Dec 24, 2024	21.20	21.30	21.13	21.30	21.09	0.95%	171,469
Dec 23, 2024	21.00	21.11	20.87	21.10	20.90	0.72%	224,986
Dec 20, 2024	20.69	21.09	20.63	20.95	20.75	0.67%	142,878
Dec 19, 2024	20.96	20.99	20.81	20.81	20.61	-0.05%	118,739
Dec 18, 2024	21.25	21.26	20.81	20.82	20.62	-1.98%	218,603
Dec 17, 2024	21.26	21.26	21.18	21.24	21.03	-0.19%	171,698
Dec 16, 2024	21.30	21.32	21.24	21.28	21.07	0.14%	116,632
Dec 13, 2024	21.30	21.30	21.17	21.25	21.04	-0.79%	151,094
Dec 12, 2024	21.39	21.49	21.37	21.42	21.01	-0.19%	198,435
Dec 11, 2024	21.39	21.47	21.37	21.46	21.05	0.56%	69,738
Dec 10, 2024	21.40	21.41	21.31	21.34	20.93	-0.19%	114,738
Dec 9, 2024	21.46	21.46	21.34	21.38	20.97	-0.37%	131,374
Dec 6, 2024	21.45	21.47	21.39	21.46	21.05	0.28%	106,871
Dec 5, 2024	21.42	21.45	21.37	21.40	20.99	0.14%	78,392
Dec 4, 2024	21.35	21.43	21.32	21.37	20.96	0.47%	127,492
Dec 3, 2024	21.20	21.28	21.18	21.27	20.86	0.38%	101,657
Dec 2, 2024	21.20	21.22	21.15	21.19	20.79	0.05%	79,308
Nov 29, 2024	21.20	21.21	21.09	21.18	20.78	0.47%	80,328
Nov 27, 2024	21.15	21.15	20.99	21.08	20.68	-0.19%	83,075
Nov 26, 2024	21.06	21.13	21.02	21.12	20.72	0.67%	82,587
Nov 25, 2024	21.02	21.03	20.91	20.98	20.58	0.43%	157,919
Nov 22, 2024	20.80	20.89	20.77	20.89	20.49	0.58%	212,492
Nov 21, 2024	20.85	20.85	20.65	20.77	20.37	-0.57%	307,876
Nov 20, 2024	20.95	20.95	20.74	20.89	20.29	-	1,527,672
Nov 19, 2024	20.70	20.89	20.66	20.89	20.29	0.92%	120,530
Nov 18, 2024	20.74	20.80	20.63	20.70	20.11	0.15%	1,899,219
Nov 15, 2024	20.89	20.89	20.57	20.67	20.08	-1.29%	105,745
Nov 14, 2024	21.05	21.05	20.91	20.94	20.34	-0.52%	108,986
Nov 13, 2024	21.13	21.15	21.04	21.05	20.45	-0.19%	71,858
Nov 12, 2024	21.14	21.19	21.02	21.09	20.49	-0.19%	108,938
Nov 11, 2024	21.15	21.16	21.10	21.13	20.53	0.09%	72,954
Nov 8, 2024	21.00	21.14	21.00	21.11	20.51	0.76%	108,274
Nov 7, 2024	20.97	20.97	20.90	20.95	20.35	0.34%	87,034
Nov 6, 2024	20.87	21.00	20.68	20.88	20.28	1.80%	96,948
Nov 5, 2024	20.37	20.51	20.37	20.51	19.92	1.03%	77,460
Nov 4, 2024	20.28	20.37	20.22	20.30	19.72	0.05%	110,298
Nov 1, 2024	20.28	20.41	20.26	20.29	19.71	0.30%	166,919
Oct 31, 2024	20.42	20.42	20.21	20.23	19.65	-1.51%	169,669
Oct 30, 2024	20.62	20.64	20.52	20.54	19.95	-0.39%	133,046
Oct 29, 2024	20.55	20.62	20.50	20.62	20.03	0.19%	138,381
Oct 28, 2024	20.61	20.62	20.56	20.58	19.99	0.39%	95,958
Oct 25, 2024	20.46	20.60	20.46	20.50	19.91	0.49%	110,676
Oct 24, 2024	20.47	20.48	20.40	20.40	19.82	0.05%	210,323
Oct 23, 2024	20.51	20.52	20.30	20.39	19.81	-0.68%	170,677
Oct 22, 2024	20.50	20.55	20.47	20.53	19.94	-1.16%	151,359
Oct 21, 2024	20.83	20.83	20.67	20.77	19.98	-0.19%	182,825
Oct 18, 2024	20.82	20.82	20.76	20.81	20.02	0.34%	90,200
Oct 17, 2024	20.83	20.83	20.72	20.74	19.95	0.05%	159,528
Oct 16, 2024	20.70	20.74	20.64	20.73	19.94	0.19%	113,958
Oct 15, 2024	20.73	20.74	20.66	20.69	19.90	0.05%	143,901
Oct 14, 2024	20.65	20.68	20.61	20.68	19.89	0.29%	65,111
Oct 11, 2024	20.54	20.62	20.53	20.62	19.83	0.44%	75,075
Oct 10, 2024	20.54	20.55	20.49	20.53	19.75	-0.15%	114,451
Oct 9, 2024	20.50	20.57	20.48	20.56	19.78	0.29%	82,784
Oct 8, 2024	20.43	20.51	20.41	20.50	19.72	0.79%	128,876
Oct 7, 2024	20.45	20.46	20.31	20.34	19.56	-0.68%	82,565
Oct 4, 2024	20.47	20.49	20.36	20.48	19.70	0.89%	107,306
Oct 3, 2024	20.31	20.38	20.27	20.30	19.53	-0.20%	73,826
Oct 2, 2024	20.32	20.37	20.25	20.34	19.56	0.05%	84,588
Oct 1, 2024	20.46	20.46	20.21	20.33	19.55	-0.73%	114,126
Sep 30, 2024	20.39	20.48	20.33	20.48	19.70	0.44%	93,464
Sep 27, 2024	20.46	20.46	20.35	20.39	19.61	-0.05%	95,716
Sep 26, 2024	20.50	20.50	20.36	20.40	19.62	-1.11%	85,929
Sep 25, 2024	20.67	20.68	20.60	20.63	19.65	-0.15%	170,488
Sep 24, 2024	20.67	20.67	20.57	20.66	19.68	0.15%	80,982
Sep 23, 2024	20.60	20.65	20.55	20.63	19.65	0.15%	114,434
Sep 20, 2024	20.61	20.62	20.54	20.60	19.62	-	62,866
Sep 19, 2024	20.53	20.61	20.47	20.60	19.62	1.28%	133,967
Sep 18, 2024	20.39	20.44	20.31	20.34	19.37	-0.10%	128,964
Sep 17, 2024	20.41	20.42	20.29	20.36	19.39	0.15%	107,053
Sep 16, 2024	20.31	20.34	20.23	20.33	19.36	0.05%	61,240
Sep 13, 2024	20.26	20.33	20.25	20.32	19.35	0.54%	67,948
Sep 12, 2024	20.12	20.22	20.06	20.21	19.25	0.70%	74,757
Sep 11, 2024	19.88	20.09	19.68	20.07	19.11	0.96%	80,265
Sep 10, 2024	19.84	19.88	19.72	19.88	18.93	0.51%	51,661
Sep 9, 2024	19.75	19.83	19.69	19.78	18.84	0.92%	54,871