LON:FTEK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	56.63	56.80	56.50	56.50	-	-0.22%	35
Sep 22, 2026	56.54	57.63	56.46	56.63	56.63	-0.60%	28,438
Sep 21, 2026	56.90	57.29	56.82	56.97	56.97	0.37%	25,952
Sep 18, 2026	56.46	56.53	56.04	56.76	56.76	0.56%	2,134
Sep 17, 2026	56.98	57.07	56.30	56.44	56.44	-0.75%	13,814
Sep 16, 2026	57.27	57.31	56.67	56.87	56.87	-1.45%	3,353
Sep 15, 2026	58.32	58.40	57.46	57.70	57.70	-0.99%	7,697
Sep 14, 2026	57.55	58.61	57.54	58.28	58.28	0.89%	35,395
Sep 11, 2026	57.33	57.76	56.99	57.76	57.76	0.76%	3,636
Sep 10, 2026	57.44	57.59	56.94	57.33	57.33	-0.36%	4,722
Sep 9, 2026	58.36	58.26	57.53	57.53	57.53	-1.55%	14,009
Sep 8, 2026	59.34	59.69	58.55	58.44	58.44	-2.32%	8,733
Sep 7, 2026	60.05	60.22	59.73	59.82	59.82	-0.30%	2,534
Sep 4, 2026	60.90	60.97	59.67	60.00	60.00	-1.12%	16,245
Sep 3, 2026	59.51	61.20	59.63	60.68	60.68	2.09%	16,531
Sep 2, 2026	58.30	59.51	58.53	59.44	59.44	0.26%	6,005
Sep 1, 2026	60.07	60.22	59.17	59.29	59.29	-1.26%	28,066
Aug 31, 2026	60.04	60.04	60.04	60.04	60.04	-1.91%	2
Aug 28, 2026	60.72	61.21	60.72	61.21	61.21	-0.10%	8,255
Aug 27, 2026	60.78	61.35	60.68	61.27	61.27	1.54%	7,168
Aug 26, 2026	60.59	60.60	60.26	60.34	60.34	-0.31%	13,711
Aug 25, 2026	60.76	60.70	60.08	60.53	60.53	-0.49%	12,365
Aug 24, 2026	60.13	60.88	60.15	60.82	60.82	1.37%	5,165
Aug 21, 2026	59.06	59.89	59.06	60.00	60.00	2.03%	1,758
Aug 20, 2026	58.72	59.12	58.57	58.81	58.81	-0.78%	24,150
Aug 19, 2026	57.70	59.27	57.63	59.27	59.27	1.64%	3,288
Aug 18, 2026	57.85	58.54	57.70	58.32	58.32	0.82%	8,510
Aug 17, 2026	58.67	58.74	57.95	57.84	57.84	-1.62%	31,676
Aug 14, 2026	59.45	59.58	58.97	58.80	58.80	1.82%	13,323
Aug 13, 2026	57.38	58.33	57.38	57.75	57.75	1.88%	16,827
Aug 12, 2026	57.21	57.39	56.68	56.68	56.68	-1.25%	3,810
Aug 11, 2026	57.18	57.66	57.12	57.40	57.40	0.52%	7,284
Aug 10, 2026	57.18	57.36	57.03	57.11	57.11	-0.41%	13,958
Aug 7, 2026	57.31	57.73	57.31	57.34	57.34	-0.29%	16,896
Aug 6, 2026	58.26	58.26	57.09	57.51	57.51	-1.41%	93,512
Aug 5, 2026	58.81	59.47	58.46	58.33	58.33	0.76%	33,497
Aug 4, 2026	57.40	58.09	57.01	57.89	57.89	1.42%	13,285
Aug 3, 2026	56.24	57.30	56.12	57.08	57.08	3.17%	10,049
Jul 31, 2026	57.07	56.67	55.32	55.33	55.33	-0.68%	45,729
Jul 30, 2026	56.74	57.35	55.52	55.71	55.71	-1.88%	24,859
Jul 29, 2026	57.05	57.05	56.28	56.77	56.77	-0.39%	11,140
Jul 28, 2026	55.50	56.99	55.50	56.99	56.99	2.92%	23,539
Jul 27, 2026	54.38	55.31	54.29	55.38	55.38	2.18%	9,204
Jul 24, 2026	53.56	53.60	53.55	54.20	54.20	2.06%	664
Jul 23, 2026	53.97	54.14	53.17	53.10	53.10	-2.41%	4,023
Jul 22, 2026	54.87	55.11	54.29	54.41	54.41	-1.83%	13,963
Jul 21, 2026	55.73	55.93	55.27	55.43	55.43	-0.32%	30,213
Jul 20, 2026	55.15	55.47	54.80	55.61	55.61	1.14%	4,083
Jul 17, 2026	55.69	55.88	55.15	54.98	54.98	-2.08%	11,610
Jul 16, 2026	55.66	55.95	55.59	56.15	56.15	0.20%	16,810