FTQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	21.77	21.88	21.68	21.75	21.75	-0.23%	1,078,180
Jul 23, 2026	21.82	21.92	21.70	21.80	21.80	-1.04%	2,247,096
Jul 22, 2026	22.00	22.08	21.99	22.03	22.03	-0.23%	212,623
Jul 21, 2026	21.99	22.08	21.93	22.08	22.08	1.25%	233,490
Jul 20, 2026	22.20	22.25	22.02	22.03	21.81	-0.18%	362,022
Jul 17, 2026	22.12	22.15	21.56	22.07	21.85	-0.36%	204,253
Jul 16, 2026	22.24	22.26	22.06	22.15	21.93	-0.72%	239,611
Jul 15, 2026	22.35	22.37	22.16	22.31	22.09	0.09%	214,110
Jul 14, 2026	22.34	22.36	22.22	22.29	22.07	0.45%	253,931
Jul 13, 2026	22.29	22.29	22.15	22.19	21.97	-0.67%	177,027
Jul 10, 2026	22.30	22.34	22.22	22.34	22.11	0.36%	206,473
Jul 9, 2026	22.17	22.27	22.13	22.26	22.04	0.86%	197,893
Jul 8, 2026	21.98	22.09	21.86	22.07	21.85	0.27%	335,951
Jul 7, 2026	22.12	22.12	21.91	22.01	21.79	-0.77%	808,156
Jul 6, 2026	22.08	22.20	22.08	22.18	21.96	1.05%	205,922
Jul 2, 2026	22.11	22.15	21.83	21.95	21.73	-0.54%	205,163
Jul 1, 2026	22.10	22.12	21.97	22.07	21.85	-0.09%	159,581
Jun 30, 2026	21.98	22.10	21.95	22.09	21.87	0.73%	222,981
Jun 29, 2026	21.78	21.94	21.66	21.93	21.71	1.39%	198,387
Jun 26, 2026	21.63	21.72	21.54	21.63	21.41	-0.37%	186,726
Jun 25, 2026	21.92	21.92	21.66	21.71	21.49	-0.19%	265,537
Jun 24, 2026	21.99	22.09	21.86	21.95	21.53	-	251,475
Jun 23, 2026	21.93	22.07	21.88	21.95	21.53	-0.90%	228,150
Jun 22, 2026	22.14	22.19	22.08	22.15	21.73	0.32%	183,718
Jun 18, 2026	22.10	22.14	21.99	22.08	21.66	0.55%	227,141
Jun 17, 2026	22.07	22.12	21.90	21.96	21.54	-0.50%	183,725
Jun 16, 2026	22.11	22.12	22.04	22.07	21.65	-0.05%	205,331
Jun 15, 2026	22.23	22.23	22.05	22.08	21.66	0.68%	264,073
Jun 12, 2026	21.80	21.95	21.77	21.93	21.51	0.64%	263,835
Jun 11, 2026	21.54	21.83	21.48	21.79	21.37	1.73%	325,850
Jun 10, 2026	21.63	21.70	21.40	21.42	21.01	-1.02%	223,352
Jun 9, 2026	21.79	21.86	21.24	21.64	21.23	-0.32%	203,694
Jun 8, 2026	21.85	21.87	21.71	21.71	21.30	0.23%	199,680
Jun 5, 2026	21.97	21.97	21.62	21.66	21.25	-1.59%	218,478
Jun 4, 2026	21.94	22.04	21.90	22.01	21.59	0.23%	114,472
Jun 3, 2026	21.95	22.01	21.92	21.96	21.54	0.09%	223,021
Jun 2, 2026	21.87	21.95	21.84	21.94	21.52	0.41%	140,931
Jun 1, 2026	21.87	21.89	21.78	21.85	21.43	-0.32%	135,962
May 29, 2026	21.95	21.96	21.84	21.92	21.50	-0.05%	195,175
May 28, 2026	21.89	21.95	21.79	21.93	21.51	0.37%	259,398
May 27, 2026	21.81	21.94	21.79	21.85	21.43	0.28%	129,138
May 26, 2026	21.73	21.80	21.72	21.79	21.37	0.79%	162,874
May 22, 2026	21.70	21.71	21.61	21.62	21.21	0.09%	136,560
May 21, 2026	21.54	21.63	21.42	21.60	21.19	0.41%	130,307
May 20, 2026	21.61	21.72	21.54	21.71	21.10	0.88%	224,544
May 19, 2026	21.45	21.57	21.36	21.52	20.92	-0.32%	216,427
May 18, 2026	21.65	21.66	21.45	21.59	20.98	-0.05%	187,805
May 15, 2026	21.63	21.64	21.52	21.60	20.99	-0.60%	250,813
May 14, 2026	21.66	21.81	21.66	21.73	21.12	0.56%	314,046
May 13, 2026	21.59	21.63	21.51	21.61	21.00	0.23%	208,281