BKK:FTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	1.86	1.87	1.85	1.87	1.87	2.19%	26,000
Jun 22, 2026	1.83	1.83	1.82	1.83	1.83	3.39%	45,149
Jun 19, 2026	1.84	1.84	1.77	1.77	1.77	-3.28%	15,700
Jun 18, 2026	1.85	1.85	1.83	1.83	1.83	-0.54%	4,300
Jun 17, 2026	1.85	1.85	1.80	1.84	1.84	1.10%	25,200
Jun 16, 2026	1.83	1.84	1.76	1.82	1.82	3.41%	52,001
Jun 15, 2026	1.81	1.86	1.76	1.76	1.76	-2.22%	40,000
Jun 12, 2026	1.84	1.86	1.80	1.80	1.80	-	91,001
Jun 11, 2026	1.77	1.83	1.71	1.80	1.80	1.69%	61,200
Jun 10, 2026	1.82	1.84	1.71	1.77	1.77	-1.67%	45,600
Jun 9, 2026	1.81	1.84	1.80	1.80	1.80	-0.55%	192,000
Jun 8, 2026	1.78	1.82	1.64	1.81	1.81	3.43%	75,438
Jun 5, 2026	1.73	1.80	1.70	1.75	1.75	2.94%	293,300
Jun 4, 2026	1.78	1.78	1.65	1.70	1.70	-3.41%	13,901
Jun 2, 2026	1.77	1.84	1.73	1.76	1.76	1.73%	35,900
May 29, 2026	1.82	1.82	1.73	1.73	1.73	-4.42%	19,600
May 28, 2026	1.82	1.82	1.73	1.81	1.81	3.43%	47,600
May 27, 2026	1.80	1.84	1.72	1.75	1.75	1.74%	35,603