BKK:FTNT03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	3.04	3.08	3.02	3.04	3.04	2.01%	14,918
Oct 2, 2026	3.04	3.06	2.96	2.98	2.98	-3.25%	78,267
Oct 1, 2026	3.04	3.08	2.98	3.08	3.08	4.05%	25,362
Sep 30, 2026	2.96	2.96	2.92	2.96	2.96	-	6,458
Sep 29, 2026	2.98	2.98	2.84	2.96	2.96	4.23%	35,692
Sep 28, 2026	2.90	3.00	2.84	2.84	2.84	-5.33%	6,740
Sep 25, 2026	3.02	3.02	2.94	3.00	3.00	1.35%	225,458
Sep 24, 2026	2.92	3.00	2.92	2.96	2.96	1.37%	802,994
Sep 23, 2026	2.88	2.96	2.84	2.92	2.92	-2.01%	241,370
Sep 22, 2026	2.94	2.98	2.80	2.98	2.98	4.20%	294,492
Sep 21, 2026	2.84	2.88	2.78	2.86	2.86	-0.69%	58,147
Sep 18, 2026	2.90	2.98	2.86	2.88	2.88	5.11%	48,968
Sep 17, 2026	2.90	2.90	2.74	2.74	2.74	-6.16%	47,993
Sep 16, 2026	2.90	3.30	2.76	2.92	2.92	5.80%	245,419
Sep 15, 2026	2.68	2.84	2.68	2.76	2.76	2.99%	33,117
Sep 14, 2026	2.64	2.68	2.56	2.68	2.68	1.52%	7,153
Sep 11, 2026	2.66	2.68	2.64	2.64	2.64	-0.75%	2,095
Sep 10, 2026	2.58	2.66	2.56	2.66	2.66	2.31%	207,413
Sep 9, 2026	2.56	2.60	2.52	2.60	2.60	0.78%	426,999
Sep 8, 2026	2.58	2.58	2.58	2.58	2.58	-0.77%	2,400
Sep 7, 2026	2.60	2.60	2.58	2.60	2.60	-	1,651
Sep 4, 2026	2.56	2.60	2.56	2.60	2.60	-	1,847
Sep 3, 2026	2.56	2.70	2.54	2.60	2.60	-4.41%	276,547
Sep 2, 2026	2.78	2.78	2.68	2.72	2.72	-4.23%	127,135
Sep 1, 2026	2.84	2.90	2.76	2.84	2.84	2.90%	21,618
Aug 31, 2026	2.76	2.78	2.72	2.76	2.76	-2.82%	111,553
Aug 28, 2026	2.88	2.88	2.64	2.84	2.84	8.40%	205,054
Aug 27, 2026	2.60	2.64	2.54	2.62	2.62	7.38%	156,701
Aug 26, 2026	2.50	2.54	2.44	2.44	2.44	-2.40%	103,906
Aug 25, 2026	2.52	2.52	2.48	2.50	2.50	-0.79%	105,029
Aug 24, 2026	2.50	2.52	2.44	2.52	2.52	1.61%	2,934
Aug 21, 2026	2.50	2.52	2.48	2.48	2.48	-1.59%	141,930
Aug 20, 2026	2.54	2.60	2.52	2.52	2.52	-3.08%	9,991
Aug 19, 2026	2.64	2.64	2.60	2.60	2.60	-	5,639
Aug 18, 2026	2.64	2.64	2.56	2.60	2.60	-1.52%	251,499
Aug 17, 2026	2.76	2.76	2.64	2.64	2.64	-3.65%	399,287
Aug 14, 2026	2.74	2.76	2.68	2.74	2.74	2.24%	400,084
Aug 13, 2026	2.70	2.70	2.68	2.68	2.68	-2.19%	12,084
Aug 11, 2026	2.66	2.76	2.66	2.74	2.74	3.01%	162,248
Aug 10, 2026	2.68	2.70	2.62	2.66	2.66	-0.75%	55,052
Aug 7, 2026	2.70	2.70	2.64	2.68	2.68	-1.47%	366,367
Aug 6, 2026	2.74	2.84	2.72	2.72	2.72	-3.55%	359,402
Aug 5, 2026	2.82	2.82	2.74	2.82	2.82	1.44%	13,382
Aug 4, 2026	2.74	2.78	2.68	2.78	2.78	2.21%	214,863
Aug 3, 2026	2.70	2.74	2.62	2.72	2.72	3.82%	31,668
Jul 31, 2026	2.86	2.86	2.56	2.62	2.62	-8.39%	53,874
Jul 30, 2026	2.80	2.86	2.80	2.86	2.86	9.16%	821
Jul 27, 2026	2.60	2.62	2.56	2.62	2.62	2.34%	686
Jul 24, 2026	2.66	2.68	2.54	2.56	2.56	-5.88%	16,135
Jul 23, 2026	2.72	2.72	2.60	2.72	2.72	-	16,384