FTQI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	19.51	19.54	19.43	19.50	19.50	0.15%	104,892
Jun 26, 2025	19.45	19.48	19.39	19.47	19.47	-0.56%	189,785
Jun 25, 2025	19.66	19.66	19.55	19.58	19.39	0.10%	173,878
Jun 24, 2025	19.55	19.58	19.47	19.56	19.37	0.77%	149,018
Jun 23, 2025	19.30	19.41	19.20	19.41	19.22	0.88%	159,924
Jun 20, 2025	19.36	19.38	19.19	19.24	19.06	-0.31%	190,257
Jun 18, 2025	19.30	19.44	19.26	19.30	19.12	0.26%	131,266
Jun 17, 2025	19.34	19.34	19.23	19.25	19.07	-0.57%	168,475
Jun 16, 2025	19.21	19.41	19.21	19.36	19.18	0.78%	425,088
Jun 13, 2025	19.23	19.27	19.15	19.21	19.03	-0.41%	1,151,035
Jun 12, 2025	19.30	19.32	19.24	19.29	19.11	-0.10%	2,654,696
Jun 11, 2025	19.38	19.38	19.28	19.31	19.13	-0.16%	165,900
Jun 10, 2025	19.36	19.36	19.28	19.34	19.16	0.16%	110,554
Jun 9, 2025	19.33	19.33	19.25	19.31	19.13	-0.10%	106,266
Jun 6, 2025	19.37	19.37	19.26	19.33	19.15	0.57%	136,302
Jun 5, 2025	19.37	19.37	19.17	19.22	19.04	-0.57%	107,770
Jun 4, 2025	19.30	19.34	19.27	19.33	19.15	0.31%	96,144
Jun 3, 2025	19.23	19.29	19.18	19.27	19.09	0.26%	83,291
Jun 2, 2025	19.12	19.22	19.04	19.22	19.04	0.58%	106,643
May 30, 2025	19.08	19.12	18.95	19.11	18.93	0.05%	97,386
May 29, 2025	19.19	19.21	19.01	19.10	18.92	0.26%	153,723
May 28, 2025	19.13	19.13	19.02	19.05	18.87	-0.26%	102,970
May 27, 2025	19.00	19.10	18.96	19.10	18.92	1.65%	111,995
May 23, 2025	18.90	19.06	18.72	18.79	18.61	-0.32%	112,288
May 22, 2025	18.84	18.93	18.79	18.85	18.67	0.16%	110,038
May 21, 2025	18.98	19.04	18.80	18.82	18.64	-2.03%	97,124
May 20, 2025	19.22	19.24	19.15	19.21	18.84	-0.05%	105,241
May 19, 2025	19.06	19.23	19.06	19.22	18.85	-	104,804
May 16, 2025	19.19	19.24	19.11	19.22	18.85	0.37%	153,297
May 15, 2025	19.09	19.16	19.05	19.15	18.78	0.21%	334,701
May 14, 2025	19.14	19.16	19.06	19.11	18.74	-	119,949
May 13, 2025	19.06	19.14	19.05	19.11	18.74	0.37%	159,074
May 12, 2025	19.10	19.14	18.97	19.04	18.67	0.69%	106,641
May 9, 2025	18.95	18.95	18.85	18.91	18.54	0.11%	161,357
May 8, 2025	18.92	18.96	18.84	18.89	18.52	0.27%	192,006
May 7, 2025	18.81	18.85	18.72	18.84	18.48	0.27%	132,885
May 6, 2025	18.78	18.81	18.71	18.79	18.43	-0.37%	120,739
May 5, 2025	18.82	18.88	18.78	18.86	18.50	0.11%	65,017
May 2, 2025	18.79	18.86	18.74	18.84	18.48	0.96%	172,390
May 1, 2025	18.72	18.88	18.62	18.66	18.30	-	205,883
Apr 30, 2025	18.64	18.66	18.35	18.66	18.30	0.11%	199,869
Apr 29, 2025	18.56	18.66	18.51	18.64	18.28	0.43%	240,456
Apr 28, 2025	18.57	18.59	18.42	18.56	18.20	0.05%	223,918
Apr 25, 2025	18.45	18.55	18.37	18.55	18.19	0.54%	892,908
Apr 24, 2025	18.16	18.49	18.16	18.45	18.09	1.93%	409,605
Apr 23, 2025	18.28	18.33	17.50	18.10	17.75	1.00%	2,229,558
Apr 22, 2025	17.75	17.97	17.74	17.92	17.57	1.01%	183,243
Apr 21, 2025	18.04	18.04	17.58	17.74	17.22	-1.93%	153,988
Apr 17, 2025	18.12	18.23	18.02	18.09	17.56	0.28%	116,190
Apr 16, 2025	18.21	18.29	17.83	18.04	17.51	-1.90%	422,616