BKK:FTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	2.02	2.04	2.02	2.04	2.04	3.55%	2,100
Sep 3, 2026	2.04	2.04	1.97	1.97	1.97	-3.43%	14,400
Sep 2, 2026	1.97	2.04	1.96	2.04	2.04	5.15%	102,802
Sep 1, 2026	2.02	2.04	1.94	1.94	1.94	-4.90%	21,400
Aug 31, 2026	1.99	2.04	1.92	2.04	2.04	4.08%	46,602
Aug 28, 2026	1.95	1.98	1.92	1.96	1.96	1.55%	13,200
Aug 27, 2026	1.86	1.93	1.82	1.93	1.93	6.04%	31,020
Aug 26, 2026	1.85	1.92	1.78	1.82	1.82	1.11%	144,803
Aug 25, 2026	2.08	2.08	1.80	1.80	1.80	-13.46%	207,201
Aug 24, 2026	2.16	2.16	2.04	2.08	2.08	-0.95%	131,937
Aug 21, 2026	2.16	2.16	2.00	2.10	2.10	6.06%	36,402
Aug 20, 2026	2.14	2.14	1.98	1.98	1.98	-3.88%	72,105
Aug 19, 2026	2.10	2.10	2.00	2.06	2.06	1.98%	123,700
Aug 18, 2026	2.06	2.12	1.98	2.02	2.02	2.02%	2,326,702
Aug 17, 2026	1.75	1.99	1.75	1.98	1.98	14.45%	131,301
Aug 14, 2026	1.75	1.75	1.72	1.73	1.73	1.17%	9,900
Aug 13, 2026	1.74	1.76	1.70	1.71	1.71	-	44,900
Aug 11, 2026	1.74	1.74	1.70	1.71	1.71	-1.72%	23,600
Aug 10, 2026	1.76	1.76	1.68	1.74	1.74	-	9,400
Aug 7, 2026	1.77	1.77	1.71	1.74	1.74	0.58%	17,809
Aug 6, 2026	1.73	1.75	1.69	1.73	1.73	-0.57%	118,602
Aug 5, 2026	1.83	1.83	1.74	1.74	1.74	-2.79%	9,315
Aug 4, 2026	1.78	1.79	1.78	1.79	1.79	0.56%	6,600
Aug 3, 2026	1.79	1.79	1.78	1.78	1.78	-1.66%	3,207
Jul 31, 2026	1.81	1.81	1.81	1.81	1.81	0.56%	2,000
Jul 30, 2026	1.78	1.80	1.78	1.80	1.80	2.27%	2,100
Jul 27, 2026	1.77	1.78	1.76	1.76	1.76	-1.12%	10,700
Jul 24, 2026	1.81	1.81	1.77	1.78	1.78	-	19,300
Jul 23, 2026	1.82	1.82	1.77	1.78	1.78	-	3,703
Jul 22, 2026	1.82	1.82	1.76	1.78	1.78	-	39,800
Jul 21, 2026	1.83	1.83	1.77	1.78	1.78	-0.56%	50,700
Jul 20, 2026	1.79	1.79	1.79	1.79	1.79	-	5,804
Jul 17, 2026	1.79	1.79	1.77	1.79	1.79	0.56%	8,200
Jul 16, 2026	1.83	1.83	1.77	1.78	1.78	-0.56%	26,302
Jul 15, 2026	1.84	1.84	1.79	1.79	1.79	-2.72%	7,200
Jul 14, 2026	1.85	1.85	1.78	1.84	1.84	1.66%	2,700
Jul 13, 2026	1.86	1.86	1.77	1.81	1.81	-2.16%	251,200
Jul 10, 2026	1.85	1.85	1.81	1.85	1.85	0.54%	77,400
Jul 9, 2026	1.85	1.85	1.79	1.84	1.84	-0.54%	65,700
Jul 8, 2026	1.86	1.86	1.79	1.85	1.85	2.21%	26,000
Jul 7, 2026	1.86	1.86	1.80	1.81	1.81	-2.16%	8,300
Jul 6, 2026	1.85	1.85	1.83	1.85	1.85	-	24,400
Jul 3, 2026	1.84	1.85	1.76	1.85	1.85	0.54%	54,300
Jul 2, 2026	1.82	1.84	1.78	1.84	1.84	3.37%	84,300
Jul 1, 2026	1.78	1.84	1.78	1.78	1.78	0.56%	52,300
Jun 30, 2026	1.77	1.84	1.77	1.77	1.77	-2.21%	50,100
Jun 29, 2026	1.82	1.83	1.75	1.81	1.81	-0.55%	41,000
Jun 26, 2026	1.78	1.85	1.77	1.82	1.82	3.41%	11,300
Jun 25, 2026	1.87	1.87	1.72	1.76	1.76	-6.38%	41,400
Jun 24, 2026	1.88	1.88	1.86	1.88	1.88	0.53%	30,610