KWSE:FTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	0.52	0.53	0.51	0.52	0.52	0.78%	3,091,547
Oct 27, 2026	0.52	0.52	0.51	0.52	0.52	0.19%	1,354,771
Oct 26, 2026	0.50	0.53	0.50	0.52	0.52	2.59%	2,132,304
Oct 25, 2026	0.50	0.51	0.49	0.50	0.50	0.40%	1,555,722
Oct 22, 2026	0.51	0.52	0.46	0.50	0.50	-1.57%	2,640,740
Oct 21, 2026	0.53	0.53	0.48	0.51	0.51	-2.31%	1,117,687
Oct 20, 2026	0.52	0.54	0.50	0.52	0.52	1.17%	2,285,285
Oct 19, 2026	0.56	0.56	0.43	0.51	0.51	-7.05%	3,966,563
Oct 18, 2026	0.61	0.61	0.55	0.55	0.55	-9.05%	2,304,402
Oct 15, 2026	0.63	0.63	0.59	0.61	0.61	-2.72%	1,642,369
Oct 14, 2026	0.65	0.65	0.62	0.63	0.63	-3.55%	488,376
Oct 13, 2026	0.66	0.66	0.65	0.65	0.65	-0.31%	1,628,023
Oct 12, 2026	0.66	0.66	0.65	0.65	0.65	-1.07%	449,943
Oct 11, 2026	0.67	0.67	0.65	0.66	0.66	-0.45%	690,405
Oct 8, 2026	0.67	0.67	0.66	0.66	0.66	-0.75%	1,738,397
Oct 7, 2026	0.66	0.68	0.66	0.67	0.67	0.30%	3,489,498
Oct 6, 2026	0.67	0.68	0.64	0.66	0.66	-1.04%	4,246,212
Oct 5, 2026	0.68	0.69	0.66	0.67	0.67	-1.62%	1,598,694
Oct 4, 2026	0.71	0.72	0.67	0.68	0.68	-4.08%	4,711,165
Oct 1, 2026	0.71	0.73	0.71	0.71	0.71	0.28%	4,385,026
Sep 30, 2026	0.72	0.73	0.71	0.71	0.71	-1.94%	4,301,761
Sep 29, 2026	0.74	0.75	0.71	0.72	0.72	-2.30%	7,534,396
Sep 28, 2026	0.66	0.75	0.66	0.74	0.74	11.97%	21,174,037
Sep 27, 2026	0.68	0.69	0.65	0.66	0.66	-2.94%	4,289,533
Sep 24, 2026	0.70	0.71	0.68	0.68	0.68	-3.00%	4,683,167
Sep 23, 2026	0.66	0.71	0.66	0.70	0.70	6.37%	8,784,931
Sep 22, 2026	0.66	0.67	0.58	0.66	0.66	0.15%	6,967,600
Sep 21, 2026	0.67	0.68	0.66	0.66	0.66	-1.79%	6,920,542
Sep 20, 2026	0.69	0.72	0.67	0.67	0.67	-2.47%	9,214,309
Sep 17, 2026	0.68	0.69	0.67	0.69	0.69	1.78%	12,298,551
Sep 16, 2026	0.63	0.70	0.63	0.68	0.68	7.48%	18,750,334
Sep 15, 2026	0.66	0.67	0.62	0.63	0.63	-4.27%	10,752,268
Sep 14, 2026	0.60	0.68	0.60	0.66	0.66	13.69%	20,723,464
Sep 13, 2026	0.53	0.58	0.53	0.58	0.58	13.58%	14,550,030
Sep 10, 2026	0.45	0.54	0.45	0.51	0.51	14.16%	14,807,318
Sep 9, 2026	0.40	0.46	0.39	0.45	0.45	12.37%	12,090,700
Sep 8, 2026	0.41	0.42	0.40	0.40	0.40	-2.22%	7,284,260
Sep 7, 2026	0.40	0.42	0.38	0.41	0.41	10.05%	23,128,636
Sep 6, 2026	0.28	0.37	0.28	0.37	0.37	32.85%	65,772,917
Sep 3, 2026	0.21	0.32	0.21	0.28	0.28	33.17%	20,300,563
Sep 2, 2026	0.21	0.21	0.21	0.21	0.21	-1.89%	377,840
Sep 1, 2026	0.21	0.22	0.21	0.21	0.21	1.92%	480,152
Aug 31, 2026	0.21	0.21	0.21	0.21	0.21	-0.48%	85,399
Aug 30, 2026	0.21	0.22	0.21	0.21	0.21	0.48%	897,339
Aug 26, 2026	0.21	0.22	0.21	0.21	0.21	0.48%	1,224,377
Aug 25, 2026	0.20	0.21	0.19	0.21	0.21	5.08%	1,041,201
Aug 24, 2026	0.21	0.21	0.20	0.20	0.20	-2.48%	309,376
Aug 23, 2026	0.19	0.21	0.19	0.20	0.20	3.59%	398,817
Aug 20, 2026	0.20	0.20	0.19	0.20	0.20	-2.99%	113,451
Aug 19, 2026	0.20	0.20	0.20	0.20	0.20	1.52%	154,409