FTI.BK(FTI.BK)
FTI.BK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $2.04 | $2.04 | $2.04 | $2.04 | 2,100 |
| 10/12/2026 | $1.99 | $2.04 | $1.99 | $2.04 | 9,200 |
| 10/9/2026 | $2.04 | $2.04 | $2.00 | $2.00 | 2,000 |
| 10/8/2026 | $2.04 | $2.04 | $2.00 | $2.00 | 3,400 |
| 10/7/2026 | $2.04 | $2.04 | $2.00 | $2.04 | 10,900 |
| 10/6/2026 | $2.04 | $2.04 | $1.98 | $1.99 | 5,300 |
| 10/5/2026 | $2.04 | $2.04 | $1.98 | $1.98 | 7,500 |
| 10/2/2026 | $2.04 | $2.04 | $1.92 | $1.92 | 7,000 |
| 10/1/2026 | $2.04 | $2.04 | $2.02 | $2.04 | 24,100 |
| 9/30/2026 | $2.00 | $2.04 | $2.00 | $2.04 | 15,300 |
| 9/29/2026 | $1.99 | $2.04 | $1.99 | $2.02 | 60,901 |
| 9/28/2026 | $2.02 | $2.02 | $1.91 | $1.95 | 10,400 |
| 9/25/2026 | $2.04 | $2.04 | $1.94 | $1.94 | 27,200 |
| 9/24/2026 | $2.04 | $2.06 | $1.94 | $1.94 | 58,901 |
| 9/23/2026 | $2.04 | $2.04 | $2.00 | $2.00 | 11,500 |
| 9/22/2026 | $2.04 | $2.04 | $2.00 | $2.00 | 39,500 |
| 9/21/2026 | $2.04 | $2.04 | $1.96 | $1.96 | 16,199 |
| 9/18/2026 | $2.04 | $2.04 | $1.94 | $2.04 | 11,700 |
| 9/17/2026 | $2.04 | $2.04 | $1.98 | $2.04 | 11,200 |
| 9/16/2026 | $2.04 | $2.04 | $2.04 | $2.04 | 3,200 |
| 9/15/2026 | $2.04 | $2.04 | $2.02 | $2.02 | 4,800 |
| 9/14/2026 | $2.04 | $2.04 | $2.02 | $2.04 | 2,900 |
| 9/11/2026 | $2.04 | $2.04 | $1.99 | $2.02 | 2,300 |
| 9/10/2026 | $2.00 | $2.04 | $2.00 | $2.04 | 26,000 |
| 9/9/2026 | $2.04 | $2.04 | $2.02 | $2.04 | 24,100 |
| 9/8/2026 | $2.02 | $2.04 | $1.98 | $2.04 | 39,905 |
| 9/7/2026 | $2.04 | $2.04 | $2.00 | $2.02 | 32,500 |
| 9/4/2026 | $2.02 | $2.04 | $2.02 | $2.04 | 2,100 |
| 9/3/2026 | $2.04 | $2.04 | $1.97 | $1.97 | 15,300 |
| 9/2/2026 | $1.97 | $2.04 | $1.96 | $2.04 | 103,802 |
| 9/1/2026 | $2.02 | $2.04 | $1.94 | $1.94 | 25,400 |
| 8/31/2026 | $1.99 | $2.04 | $1.92 | $2.04 | 54,702 |
| 8/28/2026 | $1.95 | $1.98 | $1.92 | $1.96 | 13,200 |
| 8/27/2026 | $1.86 | $1.93 | $1.82 | $1.93 | 31,020 |
| 8/26/2026 | $1.85 | $1.92 | $1.78 | $1.82 | 153,603 |
| 8/25/2026 | $2.08 | $2.08 | $1.80 | $1.80 | 346,701 |
| 8/24/2026 | $2.16 | $2.16 | $2.04 | $2.08 | 137,837 |
| 8/21/2026 | $2.16 | $2.16 | $2.00 | $2.10 | 46,602 |
| 8/20/2026 | $2.14 | $2.14 | $1.98 | $1.98 | 77,105 |
| 8/19/2026 | $2.10 | $2.10 | $2.00 | $2.06 | 128,700 |
| 8/18/2026 | $2.06 | $2.12 | $1.98 | $2.02 | 2.34M |
| 8/17/2026 | $1.75 | $1.99 | $1.75 | $1.98 | 140,301 |
| 8/14/2026 | $1.75 | $1.75 | $1.72 | $1.73 | 10,100 |
| 8/13/2026 | $1.74 | $1.76 | $1.70 | $1.71 | 44,900 |
| 8/11/2026 | $1.74 | $1.74 | $1.70 | $1.71 | 23,700 |
| 8/10/2026 | $1.76 | $1.76 | $1.68 | $1.74 | 10,300 |
| 8/7/2026 | $1.77 | $1.77 | $1.71 | $1.74 | 17,909 |
| 8/6/2026 | $1.73 | $1.75 | $1.69 | $1.73 | 120,602 |
| 8/5/2026 | $1.83 | $1.83 | $1.74 | $1.74 | 9,315 |
| 8/4/2026 | $1.78 | $1.79 | $1.78 | $1.79 | 6,600 |
| 8/3/2026 | $1.79 | $1.79 | $1.78 | $1.78 | 3,207 |
| 7/31/2026 | $1.81 | $1.81 | $1.81 | $1.81 | 2,000 |
| 7/30/2026 | $1.78 | $1.80 | $1.78 | $1.80 | 2,100 |
| 7/27/2026 | $1.77 | $1.78 | $1.76 | $1.76 | 11,300 |
| 7/24/2026 | $1.81 | $1.81 | $1.77 | $1.78 | 19,400 |
| 7/23/2026 | $1.82 | $1.82 | $1.77 | $1.78 | 3,703 |
| 7/22/2026 | $1.82 | $1.82 | $1.76 | $1.78 | 40,700 |
| 7/21/2026 | $1.83 | $1.83 | $1.77 | $1.78 | 51,700 |
| 7/20/2026 | $1.79 | $1.79 | $1.79 | $1.79 | 5,804 |
| 7/17/2026 | $1.79 | $1.79 | $1.77 | $1.79 | 8,200 |
| 7/16/2026 | $1.83 | $1.83 | $1.77 | $1.78 | 26,502 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
