FTQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	21.18	21.23	21.06	21.23	21.23	0.90%	226,400
Apr 29, 2026	21.02	21.08	20.96	21.04	21.04	0.14%	246,801
Apr 28, 2026	20.99	21.03	20.92	21.01	21.01	-0.47%	578,501
Apr 27, 2026	21.16	21.20	21.05	21.11	21.11	-0.19%	542,229
Apr 24, 2026	21.12	21.24	21.04	21.15	21.15	0.91%	1,536,573
Apr 23, 2026	21.07	21.07	20.86	20.96	20.96	-0.47%	3,739,679
Apr 22, 2026	21.09	21.09	20.99	21.06	21.06	0.72%	252,291
Apr 21, 2026	21.06	21.06	20.91	20.91	20.91	-1.41%	161,688
Apr 20, 2026	21.26	21.26	21.13	21.21	21.01	-0.33%	281,242
Apr 17, 2026	21.20	21.28	21.15	21.28	21.08	0.76%	192,644
Apr 16, 2026	21.10	21.12	21.01	21.12	20.92	0.38%	198,913
Apr 15, 2026	21.02	21.04	20.97	21.04	20.84	0.19%	152,149
Apr 14, 2026	20.88	21.03	20.88	21.00	20.80	0.53%	142,312
Apr 13, 2026	20.76	20.90	20.75	20.89	20.69	0.43%	297,626
Apr 10, 2026	20.83	20.83	20.75	20.80	20.60	0.10%	292,202
Apr 9, 2026	20.71	20.78	20.64	20.78	20.59	0.48%	400,279
Apr 8, 2026	20.79	20.79	20.59	20.68	20.49	2.07%	608,367
Apr 7, 2026	20.26	20.27	20.02	20.26	20.07	-0.25%	1,296,999
Apr 6, 2026	20.24	20.31	20.21	20.31	20.12	0.59%	128,410
Apr 2, 2026	19.86	20.19	19.77	20.19	20.00	0.35%	177,602
Apr 1, 2026	20.07	20.20	20.04	20.12	19.93	1.00%	189,041
Mar 31, 2026	19.49	19.95	19.49	19.92	19.73	3.05%	173,531
Mar 30, 2026	19.66	19.66	19.23	19.33	19.15	-0.87%	458,283
Mar 27, 2026	19.74	19.74	19.45	19.50	19.32	-1.37%	112,195
Mar 26, 2026	20.06	20.06	19.75	19.77	19.58	-2.95%	159,148
Mar 25, 2026	20.35	20.40	20.28	20.37	19.97	0.84%	148,832
Mar 24, 2026	20.13	20.25	20.06	20.20	19.81	-	177,677
Mar 23, 2026	20.25	20.35	20.13	20.20	19.81	1.10%	211,551
Mar 20, 2026	20.26	20.26	19.87	19.98	19.59	-1.48%	358,549
Mar 19, 2026	20.15	20.31	20.03	20.28	19.89	0.30%	189,385
Mar 18, 2026	20.45	20.45	20.22	20.22	19.83	-1.03%	209,931
Mar 17, 2026	20.41	20.48	20.40	20.43	20.03	0.59%	222,966
Mar 16, 2026	20.29	20.40	20.29	20.31	19.91	0.84%	158,329
Mar 13, 2026	20.32	20.38	20.10	20.14	19.75	-0.35%	228,733
Mar 12, 2026	20.35	20.35	20.19	20.21	19.82	-1.17%	170,973
Mar 11, 2026	20.48	20.52	20.37	20.45	20.05	0.15%	78,745
Mar 10, 2026	20.43	20.56	20.39	20.42	20.02	-	167,258
Mar 9, 2026	20.13	20.42	20.01	20.42	20.02	0.99%	99,871
Mar 6, 2026	20.34	20.34	20.18	20.22	19.83	-1.12%	186,484
Mar 5, 2026	20.45	20.53	20.29	20.45	20.05	-0.15%	218,974
Mar 4, 2026	20.38	20.55	20.33	20.48	20.08	0.79%	153,029
Mar 3, 2026	20.22	20.37	20.05	20.32	19.92	-0.73%	206,423
Mar 2, 2026	20.33	20.50	20.23	20.47	20.07	0.29%	161,942
Feb 27, 2026	20.38	20.42	20.31	20.41	20.01	-0.44%	140,362
Feb 26, 2026	20.59	20.59	20.34	20.50	20.10	-0.39%	186,266
Feb 25, 2026	20.51	20.58	20.50	20.58	20.18	0.73%	288,651
Feb 24, 2026	20.32	20.44	20.26	20.43	20.03	0.99%	590,428
Feb 23, 2026	20.39	20.39	20.18	20.23	19.84	-0.98%	1,492,770
Feb 20, 2026	20.30	20.45	20.30	20.43	20.03	-0.54%	251,948
Feb 19, 2026	20.54	20.59	20.47	20.54	19.94	-0.19%	163,537