Register for real-time alerts, custom portfolio, and market movers
FTK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 13.79 | 0.03 | 0.22% | 13.67 | 13.91 | 13.65 | 22,446 |
| May 23 2024 | 13.76 | 0.02 | 0.11% | 13.775 | 13.98 | 13.685 | 40,655 |
| May 22 2024 | 13.745 | 0.50 | 3.78% | 13.215 | 13.845 | 13.19 | 69,739 |
| May 21 2024 | 13.245 | 0.22 | 1.69% | 13.025 | 13.245 | 12.915 | 46,066 |
| May 20 2024 | 13.025 | 0.25 | 1.92% | 12.75 | 13.065 | 12.75 | 13,157 |
| May 17 2024 | 12.78 | -0.22 | -1.65% | 13.03 | 13.155 | 12.735 | 52,417 |
| May 16 2024 | 12.995 | 0.07 | 0.54% | 12.995 | 13.18 | 12.915 | 80,412 |
| May 15 2024 | 12.925 | -0.05 | -0.35% | 13.045 | 13.22 | 12.925 | 33,938 |
| May 14 2024 | 12.97 | 0.09 | 0.66% | 12.845 | 13.045 | 12.845 | 44,356 |
| May 13 2024 | 12.885 | 0.04 | 0.31% | 12.85 | 12.975 | 12.70 | 45,004 |
| May 10 2024 | 12.845 | -0.05 | -0.39% | 12.895 | 13.025 | 12.815 | 43,382 |
| May 09 2024 | 12.895 | 0.15 | 1.18% | 12.675 | 12.895 | 12.675 | 7,254 |
| May 08 2024 | 12.745 | -0.19 | -1.43% | 12.905 | 12.995 | 12.645 | 34,620 |
| May 07 2024 | 12.93 | 0.06 | 0.47% | 12.865 | 13.00 | 12.80 | 28,604 |
| May 06 2024 | 12.87 | 0.34 | 2.71% | 12.675 | 12.92 | 12.585 | 41,077 |
| May 03 2024 | 12.53 | 0.13 | 1.05% | 12.46 | 12.755 | 12.365 | 55,689 |
| May 02 2024 | 12.40 | 0.16 | 1.27% | 12.25 | 12.485 | 12.15 | 24,445 |
| Apr 30 2024 | 12.245 | -0.26 | -2.08% | 12.585 | 12.59 | 12.21 | 70,667 |
| Apr 29 2024 | 12.505 | 0.66 | 5.53% | 11.85 | 12.625 | 11.83 | 191,313 |
| Apr 26 2024 | 11.85 | 1.45 | 13.94% | 10.445 | 12.095 | 10.22 | 459,443 |
| Apr 25 2024 | 10.40 | 0.39 | 3.84% | 9.962 | 10.545 | 9.732 | 127,082 |
| Apr 24 2024 | 10.015 | -0.20 | -1.91% | 10.15 | 10.20 | 9.946 | 59,083 |
| Apr 23 2024 | 10.21 | 0.36 | 3.65% | 9.854 | 10.21 | 9.748 | 82,932 |
| Apr 22 2024 | 9.85 | -0.35 | -3.43% | 10.255 | 10.575 | 9.63 | 187,685 |
| Apr 19 2024 | 10.20 | -0.20 | -1.88% | 10.405 | 10.405 | 10.20 | 36,111 |
| Apr 18 2024 | 10.395 | 0.19 | 1.86% | 10.305 | 10.48 | 10.225 | 21,457 |
| Apr 17 2024 | 10.205 | 0.05 | 0.49% | 10.14 | 10.32 | 10.135 | 16,546 |
| Apr 16 2024 | 10.155 | -0.32 | -3.01% | 10.405 | 10.455 | 10.06 | 47,440 |
| Apr 15 2024 | 10.47 | -0.29 | -2.65% | 10.835 | 10.885 | 10.405 | 48,719 |
| Apr 12 2024 | 10.755 | -0.63 | -5.49% | 11.395 | 11.575 | 10.755 | 56,777 |
| Apr 11 2024 | 11.38 | -0.17 | -1.43% | 11.45 | 11.575 | 11.185 | 58,612 |
| Apr 10 2024 | 11.545 | 0.56 | 5.10% | 11.005 | 11.555 | 10.97 | 167,294 |
| Apr 09 2024 | 10.985 | 0.47 | 4.47% | 10.595 | 11.15 | 10.485 | 136,772 |
| Apr 08 2024 | 10.515 | 0.31 | 2.99% | 10.265 | 10.635 | 10.24 | 80,989 |
| Apr 05 2024 | 10.21 | 0.07 | 0.69% | 10.06 | 10.26 | 10.06 | 20,115 |
| Apr 04 2024 | 10.14 | -0.06 | -0.54% | 10.21 | 10.415 | 10.05 | 63,685 |
| Apr 03 2024 | 10.195 | 0.03 | 0.30% | 10.065 | 10.235 | 10.035 | 53,884 |
| Apr 02 2024 | 10.165 | -0.33 | -3.14% | 10.395 | 10.505 | 10.05 | 95,556 |
| Mar 28 2024 | 10.495 | 0.19 | 1.89% | 10.35 | 10.52 | 10.25 | 82,741 |
| Mar 27 2024 | 10.30 | -0.01 | -0.10% | 10.295 | 10.47 | 10.19 | 58,617 |
| Mar 26 2024 | 10.31 | -0.01 | -0.05% | 10.37 | 10.395 | 10.18 | 85,879 |
| Mar 25 2024 | 10.315 | 0.53 | 5.43% | 9.744 | 10.495 | 9.72 | 265,185 |
| Mar 22 2024 | 9.784 | 0.10 | 1.07% | 9.668 | 9.846 | 9.646 | 47,883 |
| Mar 21 2024 | 9.68 | 0.14 | 1.47% | 9.588 | 9.748 | 9.588 | 42,440 |
| Mar 20 2024 | 9.54 | -0.06 | -0.63% | 9.60 | 9.60 | 9.45 | 61,835 |
| Mar 19 2024 | 9.60 | -0.20 | -2.00% | 9.752 | 9.756 | 9.518 | 48,630 |
| Mar 18 2024 | 9.796 | 0.02 | 0.25% | 9.762 | 9.88 | 9.702 | 26,987 |
| Mar 15 2024 | 9.772 | -0.06 | -0.61% | 9.766 | 9.886 | 9.752 | 32,491 |
| Mar 14 2024 | 9.832 | 0.03 | 0.33% | 9.858 | 9.91 | 9.758 | 53,660 |
| Mar 13 2024 | 9.80 | 0.03 | 0.33% | 9.734 | 9.906 | 9.73 | 46,141 |
| Mar 12 2024 | 9.768 | 0.33 | 3.54% | 9.426 | 9.78 | 9.426 | 75,007 |
| Mar 11 2024 | 9.434 | 0.08 | 0.88% | 9.302 | 9.448 | 9.246 | 39,165 |
| Mar 08 2024 | 9.352 | -0.15 | -1.56% | 9.556 | 9.558 | 9.334 | 64,014 |
| Mar 07 2024 | 9.50 | -0.14 | -1.47% | 9.602 | 9.63 | 9.45 | 64,602 |
| Mar 06 2024 | 9.642 | -0.09 | -0.88% | 9.70 | 9.748 | 9.532 | 51,390 |
| Mar 05 2024 | 9.728 | 0.09 | 0.89% | 9.64 | 9.862 | 9.552 | 73,015 |
| Mar 04 2024 | 9.642 | -0.20 | -2.01% | 9.914 | 9.914 | 9.582 | 89,482 |
| Mar 01 2024 | 9.84 | 0.09 | 0.92% | 9.752 | 9.85 | 9.638 | 76,266 |
| Feb 29 2024 | 9.75 | 0.20 | 2.09% | 9.588 | 9.768 | 9.44 | 125,874 |
| Feb 28 2024 | 9.55 | -0.92 | -8.79% | 10.52 | 10.525 | 9.362 | 344,743 |
| Feb 27 2024 | 10.47 | 0.28 | 2.70% | 10.15 | 10.745 | 10.065 | 165,169 |
| Feb 26 2024 | 10.195 | 0.17 | 1.70% | 10.005 | 10.195 | 9.938 | 36,723 |
