FTK(FTK)
FTK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $20.02 | $20.73 | $19.86 | $20.33 | 188,000 |
| 5/19/2026 | $19.49 | $20.36 | $18.96 | $19.90 | 203,229 |
| 5/18/2026 | $19.49 | $20.62 | $19.30 | $19.88 | 286,391 |
| 5/15/2026 | $20.20 | $20.61 | $19.51 | $19.61 | 309,261 |
| 5/14/2026 | $18.76 | $20.63 | $18.33 | $20.50 | 376,899 |
| 5/13/2026 | $17.00 | $18.85 | $17.00 | $18.72 | 370,135 |
| 5/12/2026 | $16.95 | $17.13 | $16.30 | $17.00 | 271,300 |
| 5/11/2026 | $15.97 | $17.74 | $15.73 | $16.95 | 395,697 |
| 5/8/2026 | $16.00 | $16.37 | $15.71 | $15.97 | 292,409 |
| 5/7/2026 | $16.08 | $17.17 | $15.75 | $16.20 | 417,406 |
| 5/6/2026 | $15.51 | $16.80 | $15.02 | $16.33 | 669,205 |
| 5/5/2026 | $16.95 | $17.31 | $16.59 | $16.86 | 272,198 |
| 5/4/2026 | $17.00 | $17.41 | $16.46 | $16.65 | 200,100 |
| 5/1/2026 | $16.86 | $17.08 | $16.52 | $16.88 | 150,900 |
| 4/30/2026 | $16.99 | $17.45 | $16.75 | $16.90 | 151,200 |
| 4/29/2026 | $16.95 | $17.19 | $16.63 | $16.94 | 107,800 |
| 4/28/2026 | $16.99 | $17.11 | $16.63 | $16.96 | 93,800 |
| 4/27/2026 | $16.98 | $17.57 | $16.94 | $17.18 | 154,500 |
| 4/24/2026 | $17.00 | $17.32 | $16.74 | $17.01 | 131,945 |
| 4/23/2026 | $16.51 | $17.25 | $16.51 | $16.93 | 150,900 |
| 4/22/2026 | $15.64 | $17.48 | $15.26 | $16.75 | 486,000 |
| 4/21/2026 | $15.95 | $16.30 | $15.20 | $15.33 | 187,600 |
| 4/20/2026 | $15.64 | $15.75 | $15.32 | $15.71 | 155,700 |
| 4/17/2026 | $16.22 | $16.61 | $15.61 | $15.62 | 214,200 |
| 4/16/2026 | $16.45 | $16.85 | $16.25 | $16.29 | 218,800 |
| 4/15/2026 | $15.80 | $16.90 | $15.55 | $16.37 | 232,794 |
| 4/14/2026 | $15.87 | $16.25 | $15.57 | $15.69 | 201,820 |
| 4/13/2026 | $15.95 | $16.05 | $15.60 | $15.71 | 149,999 |
| 4/10/2026 | $15.42 | $15.85 | $15.26 | $15.78 | 147,238 |
| 4/9/2026 | $15.73 | $15.89 | $15.19 | $15.20 | 276,400 |
| 4/8/2026 | $15.30 | $15.81 | $15.30 | $15.75 | 219,100 |
| 4/7/2026 | $15.24 | $15.50 | $14.63 | $15.12 | 284,663 |
| 4/6/2026 | $15.85 | $16.14 | $15.22 | $15.40 | 211,339 |
| 4/2/2026 | $16.07 | $16.45 | $15.86 | $16.02 | 156,407 |
| 4/1/2026 | $17.18 | $17.65 | $16.12 | $16.20 | 235,813 |
| 3/31/2026 | $17.19 | $17.96 | $16.96 | $16.97 | 506,700 |
| 3/30/2026 | $17.53 | $17.63 | $16.83 | $16.94 | 143,100 |
| 3/27/2026 | $17.34 | $17.76 | $17.14 | $17.42 | 188,032 |
| 3/26/2026 | $17.51 | $17.75 | $17.34 | $17.45 | 193,805 |
| 3/25/2026 | $17.13 | $17.76 | $16.99 | $17.62 | 211,724 |
| 3/24/2026 | $16.20 | $17.20 | $16.10 | $17.00 | 161,907 |
| 3/23/2026 | $16.00 | $17.07 | $15.92 | $16.33 | 265,700 |
| 3/20/2026 | $17.28 | $17.32 | $15.87 | $16.06 | 342,100 |
| 3/19/2026 | $16.22 | $17.38 | $16.00 | $17.23 | 297,358 |
| 3/18/2026 | $17.00 | $17.30 | $16.48 | $16.48 | 280,702 |
| 3/17/2026 | $16.60 | $17.54 | $16.54 | $17.01 | 259,939 |
| 3/16/2026 | $17.89 | $18.16 | $16.90 | $16.96 | 276,219 |
| 3/13/2026 | $18.36 | $20.41 | $17.25 | $17.68 | 552,525 |
| 3/12/2026 | $14.95 | $18.70 | $14.95 | $18.36 | 1.01M |
| 3/11/2026 | $17.42 | $17.75 | $17.06 | $17.29 | 420,062 |
| 3/10/2026 | $17.64 | $18.10 | $17.47 | $17.50 | 338,700 |
| 3/9/2026 | $16.79 | $17.58 | $16.67 | $17.38 | 163,437 |
| 3/6/2026 | $16.46 | $17.13 | $16.32 | $16.99 | 264,732 |
| 3/5/2026 | $17.19 | $17.51 | $16.16 | $16.86 | 325,459 |
| 3/4/2026 | $16.77 | $17.82 | $16.20 | $17.35 | 441,702 |
| 3/3/2026 | $16.00 | $17.23 | $16.00 | $16.13 | 426,034 |
| 3/2/2026 | $15.22 | $15.85 | $15.01 | $15.81 | 202,300 |
| 2/27/2026 | $15.41 | $15.88 | $14.92 | $15.35 | 286,117 |
| 2/26/2026 | $16.25 | $16.48 | $15.41 | $15.79 | 275,357 |
| 2/25/2026 | $16.37 | $16.50 | $15.74 | $16.26 | 167,227 |
| 2/24/2026 | $16.17 | $16.29 | $15.71 | $16.02 | 196,300 |
| 2/23/2026 | $16.62 | $16.62 | $15.80 | $16.21 | 212,200 |
| 2/20/2026 | $17.33 | $17.54 | $16.41 | $16.57 | 197,600 |