FT(FT)
FT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $7.93 | $8.04 | $7.93 | $8.00 | 45,700 |
| 5/19/2026 | $7.92 | $7.96 | $7.88 | $7.94 | 70,131 |
| 5/18/2026 | $7.97 | $8.02 | $7.93 | $7.95 | 31,200 |
| 5/15/2026 | $8.03 | $8.06 | $7.95 | $7.96 | 55,437 |
| 5/14/2026 | $8.06 | $8.11 | $8.03 | $8.07 | 51,344 |
| 5/13/2026 | $8.08 | $8.11 | $8.02 | $8.07 | 94,852 |
| 5/12/2026 | $8.02 | $8.09 | $8.02 | $8.07 | 29,628 |
| 5/11/2026 | $8.00 | $8.10 | $8.00 | $8.05 | 29,886 |
| 5/8/2026 | $8.01 | $8.10 | $8.00 | $8.00 | 92,534 |
| 5/7/2026 | $8.10 | $8.16 | $8.07 | $8.07 | 67,035 |
| 5/6/2026 | $8.21 | $8.21 | $8.13 | $8.19 | 47,600 |
| 5/5/2026 | $8.15 | $8.21 | $8.15 | $8.21 | 30,900 |
| 5/4/2026 | $8.15 | $8.23 | $8.14 | $8.14 | 76,800 |
| 5/1/2026 | $8.23 | $8.28 | $8.22 | $8.23 | 22,600 |
| 4/30/2026 | $8.16 | $8.24 | $8.13 | $8.21 | 74,800 |
| 4/29/2026 | $8.16 | $8.18 | $8.10 | $8.13 | 30,715 |
| 4/28/2026 | $8.09 | $8.17 | $8.09 | $8.15 | 47,906 |
| 4/27/2026 | $8.09 | $8.17 | $8.09 | $8.12 | 62,146 |
| 4/24/2026 | $8.15 | $8.19 | $8.11 | $8.14 | 32,319 |
| 4/23/2026 | $8.13 | $8.20 | $8.11 | $8.15 | 24,816 |
| 4/22/2026 | $8.23 | $8.25 | $8.19 | $8.20 | 39,006 |
| 4/21/2026 | $8.31 | $8.33 | $8.20 | $8.20 | 46,936 |
| 4/20/2026 | $8.32 | $8.34 | $8.25 | $8.27 | 22,218 |
| 4/17/2026 | $8.30 | $8.35 | $8.22 | $8.33 | 27,820 |
| 4/16/2026 | $8.27 | $8.30 | $8.24 | $8.29 | 36,100 |
| 4/15/2026 | $8.29 | $8.29 | $8.22 | $8.23 | 14,909 |
| 4/14/2026 | $8.20 | $8.29 | $8.20 | $8.25 | 15,214 |
| 4/13/2026 | $8.20 | $8.26 | $8.19 | $8.24 | 50,800 |
| 4/10/2026 | $8.23 | $8.29 | $8.23 | $8.26 | 35,500 |
| 4/9/2026 | $8.20 | $8.26 | $8.20 | $8.24 | 15,813 |
| 4/8/2026 | $8.16 | $8.20 | $8.13 | $8.20 | 15,724 |
| 4/7/2026 | $8.12 | $8.18 | $8.09 | $8.09 | 43,300 |
| 4/6/2026 | $8.15 | $8.19 | $8.14 | $8.17 | 26,533 |
| 4/2/2026 | $8.05 | $8.17 | $7.97 | $8.13 | 22,317 |
| 4/1/2026 | $7.98 | $8.13 | $7.98 | $8.10 | 37,039 |
| 3/31/2026 | $7.93 | $8.02 | $7.87 | $8.01 | 56,405 |
| 3/30/2026 | $7.82 | $7.93 | $7.82 | $7.86 | 32,100 |
| 3/27/2026 | $7.90 | $7.92 | $7.83 | $7.84 | 22,200 |
| 3/26/2026 | $7.95 | $8.01 | $7.87 | $7.87 | 35,400 |
| 3/25/2026 | $8.03 | $8.04 | $7.99 | $8.01 | 24,200 |
| 3/24/2026 | $7.95 | $7.99 | $7.95 | $7.95 | 31,000 |
| 3/23/2026 | $8.04 | $8.08 | $8.01 | $8.03 | 76,820 |
| 3/20/2026 | $8.11 | $8.15 | $8.00 | $8.00 | 65,800 |
| 3/19/2026 | $8.14 | $8.16 | $8.10 | $8.12 | 9,806 |
| 3/18/2026 | $8.22 | $8.27 | $8.18 | $8.19 | 29,107 |
| 3/17/2026 | $8.18 | $8.25 | $8.16 | $8.25 | 31,240 |
| 3/16/2026 | $8.11 | $8.20 | $8.11 | $8.13 | 10,631 |
| 3/13/2026 | $8.06 | $8.22 | $8.06 | $8.13 | 26,359 |
| 3/12/2026 | $8.17 | $8.17 | $8.07 | $8.07 | 20,630 |
| 3/11/2026 | $8.16 | $8.20 | $8.14 | $8.16 | 51,500 |
| 3/10/2026 | $8.12 | $8.17 | $8.06 | $8.17 | 36,704 |
| 3/9/2026 | $8.16 | $8.16 | $8.04 | $8.12 | 32,100 |
| 3/6/2026 | $8.17 | $8.22 | $8.12 | $8.20 | 26,723 |
| 3/5/2026 | $8.28 | $8.30 | $8.22 | $8.24 | 53,245 |
| 3/4/2026 | $8.27 | $8.32 | $8.25 | $8.28 | 43,836 |
| 3/3/2026 | $8.25 | $8.35 | $8.18 | $8.27 | 85,400 |
| 3/2/2026 | $8.31 | $8.31 | $8.26 | $8.29 | 47,200 |
| 2/27/2026 | $8.29 | $8.32 | $8.27 | $8.29 | 67,233 |
| 2/26/2026 | $8.25 | $8.32 | $8.24 | $8.26 | 42,500 |
| 2/25/2026 | $8.29 | $8.29 | $8.21 | $8.28 | 15,300 |
| 2/24/2026 | $8.25 | $8.26 | $8.22 | $8.25 | 48,500 |
| 2/23/2026 | $8.21 | $8.29 | $8.20 | $8.23 | 35,837 |
| 2/20/2026 | $8.24 | $8.27 | $8.20 | $8.20 | 99,600 |