FTF(FTF)
FTF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $5.84 | $5.93 | $5.83 | $5.91 | 189,181 |
| 5/19/2026 | $5.82 | $5.89 | $5.81 | $5.84 | 509,600 |
| 5/18/2026 | $5.89 | $5.97 | $5.84 | $5.84 | 150,429 |
| 5/15/2026 | $5.92 | $5.93 | $5.87 | $5.87 | 148,336 |
| 5/14/2026 | $5.96 | $5.97 | $5.94 | $5.94 | 108,100 |
| 5/13/2026 | $5.92 | $5.96 | $5.92 | $5.95 | 152,500 |
| 5/12/2026 | $5.88 | $5.92 | $5.88 | $5.92 | 271,717 |
| 5/11/2026 | $5.89 | $5.91 | $5.89 | $5.90 | 93,016 |
| 5/8/2026 | $5.89 | $5.92 | $5.89 | $5.89 | 73,600 |
| 5/7/2026 | $5.88 | $5.91 | $5.88 | $5.89 | 120,339 |
| 5/6/2026 | $5.89 | $5.91 | $5.89 | $5.89 | 277,912 |
| 5/5/2026 | $5.90 | $5.92 | $5.89 | $5.90 | 112,800 |
| 5/4/2026 | $5.90 | $5.91 | $5.87 | $5.90 | 166,500 |
| 5/1/2026 | $5.88 | $5.93 | $5.86 | $5.92 | 154,300 |
| 4/30/2026 | $5.90 | $5.95 | $5.88 | $5.89 | 172,300 |
| 4/29/2026 | $5.85 | $5.90 | $5.85 | $5.87 | 168,000 |
| 4/28/2026 | $5.85 | $5.90 | $5.85 | $5.88 | 107,523 |
| 4/27/2026 | $5.88 | $5.89 | $5.86 | $5.88 | 132,500 |
| 4/24/2026 | $5.89 | $5.90 | $5.84 | $5.88 | 153,600 |
| 4/23/2026 | $5.87 | $5.93 | $5.87 | $5.88 | 191,600 |
| 4/22/2026 | $5.96 | $5.98 | $5.94 | $5.95 | 129,615 |
| 4/21/2026 | $5.98 | $5.99 | $5.95 | $5.95 | 141,400 |
| 4/20/2026 | $6.01 | $6.01 | $5.97 | $5.99 | 98,400 |
| 4/17/2026 | $5.99 | $6.01 | $5.97 | $6.00 | 140,600 |
| 4/16/2026 | $5.98 | $5.98 | $5.95 | $5.96 | 79,300 |
| 4/15/2026 | $5.96 | $5.98 | $5.95 | $5.96 | 153,100 |
| 4/14/2026 | $5.96 | $5.98 | $5.94 | $5.97 | 137,101 |
| 4/13/2026 | $5.95 | $5.97 | $5.91 | $5.97 | 342,128 |
| 4/10/2026 | $5.96 | $5.96 | $5.90 | $5.92 | 104,408 |
| 4/9/2026 | $5.87 | $5.93 | $5.87 | $5.92 | 112,302 |
| 4/8/2026 | $5.87 | $5.92 | $5.87 | $5.88 | 116,233 |
| 4/7/2026 | $5.80 | $5.85 | $5.80 | $5.83 | 85,600 |
| 4/6/2026 | $5.78 | $5.86 | $5.77 | $5.83 | 97,000 |
| 4/2/2026 | $5.79 | $5.86 | $5.75 | $5.80 | 245,700 |
| 4/1/2026 | $5.81 | $5.90 | $5.77 | $5.84 | 213,627 |
| 3/31/2026 | $5.73 | $5.86 | $5.71 | $5.83 | 216,330 |
| 3/30/2026 | $5.72 | $5.75 | $5.70 | $5.73 | 218,214 |
| 3/27/2026 | $5.78 | $5.83 | $5.70 | $5.70 | 190,309 |
| 3/26/2026 | $5.82 | $5.85 | $5.78 | $5.78 | 162,430 |
| 3/25/2026 | $5.78 | $5.86 | $5.78 | $5.85 | 241,800 |
| 3/24/2026 | $5.80 | $5.89 | $5.80 | $5.83 | 273,000 |
| 3/23/2026 | $5.89 | $5.95 | $5.88 | $5.90 | 138,742 |
| 3/20/2026 | $5.87 | $5.93 | $5.85 | $5.85 | 207,600 |
| 3/19/2026 | $5.94 | $5.95 | $5.88 | $5.88 | 177,314 |
| 3/18/2026 | $5.94 | $5.98 | $5.94 | $5.95 | 56,000 |
| 3/17/2026 | $5.95 | $5.99 | $5.95 | $5.97 | 121,425 |
| 3/16/2026 | $5.92 | $5.97 | $5.92 | $5.96 | 146,100 |
| 3/13/2026 | $5.96 | $5.97 | $5.90 | $5.92 | 159,307 |
| 3/12/2026 | $5.93 | $5.99 | $5.90 | $5.94 | 325,000 |
| 3/11/2026 | $5.93 | $5.97 | $5.93 | $5.95 | 84,600 |
| 3/10/2026 | $5.88 | $5.96 | $5.87 | $5.94 | 237,900 |
| 3/9/2026 | $5.96 | $5.96 | $5.86 | $5.90 | 492,000 |
| 3/6/2026 | $5.99 | $6.02 | $5.97 | $5.97 | 148,536 |
| 3/5/2026 | $6.07 | $6.08 | $6.03 | $6.04 | 134,727 |
| 3/4/2026 | $6.06 | $6.09 | $6.04 | $6.06 | 308,400 |
| 3/3/2026 | $6.07 | $6.09 | $6.04 | $6.07 | 126,628 |
| 3/2/2026 | $6.07 | $6.11 | $6.07 | $6.10 | 143,906 |
| 2/27/2026 | $6.09 | $6.12 | $6.09 | $6.12 | 196,100 |
| 2/26/2026 | $6.06 | $6.12 | $6.06 | $6.09 | 186,100 |
| 2/25/2026 | $6.12 | $6.12 | $6.09 | $6.10 | 109,715 |
| 2/24/2026 | $6.10 | $6.16 | $6.08 | $6.09 | 111,200 |
| 2/23/2026 | $6.13 | $6.15 | $6.12 | $6.12 | 92,600 |
| 2/20/2026 | $6.13 | $6.16 | $6.13 | $6.15 | 128,945 |