FTLF(FTLF)
FTLF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/19/2026 | $11.39 | $11.39 | $9.39 | $10.00 | 71,311 |
| 5/18/2026 | $10.50 | $11.30 | $10.50 | $10.82 | 24,105 |
| 5/15/2026 | $10.52 | $10.85 | $10.24 | $10.50 | 18,041 |
| 5/14/2026 | $9.78 | $10.63 | $9.75 | $10.24 | 57,636 |
| 5/13/2026 | $9.53 | $9.92 | $9.38 | $9.53 | 65,309 |
| 5/12/2026 | $9.47 | $9.60 | $9.38 | $9.50 | 12,902 |
| 5/11/2026 | $9.40 | $9.84 | $9.40 | $9.55 | 19,217 |
| 5/8/2026 | $9.73 | $9.82 | $9.32 | $9.55 | 23,800 |
| 5/7/2026 | $9.39 | $9.62 | $9.08 | $9.56 | 14,807 |
| 5/6/2026 | $9.43 | $9.85 | $8.90 | $9.31 | 81,209 |
| 5/5/2026 | $9.66 | $9.80 | $9.43 | $9.43 | 22,920 |
| 5/4/2026 | $9.50 | $9.87 | $9.40 | $9.65 | 41,145 |
| 5/1/2026 | $9.25 | $9.46 | $9.25 | $9.28 | 9,500 |
| 4/30/2026 | $9.29 | $9.56 | $9.25 | $9.25 | 33,000 |
| 4/29/2026 | $9.25 | $9.56 | $9.22 | $9.26 | 28,700 |
| 4/28/2026 | $9.20 | $9.82 | $9.11 | $9.26 | 18,000 |
| 4/27/2026 | $9.45 | $9.52 | $9.24 | $9.25 | 26,100 |
| 4/24/2026 | $9.46 | $9.85 | $9.38 | $9.38 | 15,300 |
| 4/23/2026 | $9.47 | $9.77 | $9.34 | $9.60 | 18,800 |
| 4/22/2026 | $9.45 | $9.60 | $9.19 | $9.35 | 38,000 |
| 4/21/2026 | $9.10 | $9.80 | $8.98 | $9.32 | 49,900 |
| 4/20/2026 | $9.40 | $9.50 | $8.83 | $8.99 | 38,400 |
| 4/17/2026 | $9.36 | $9.95 | $9.23 | $9.32 | 63,000 |
| 4/16/2026 | $9.26 | $9.50 | $9.24 | $9.25 | 22,100 |
| 4/15/2026 | $9.64 | $9.68 | $9.21 | $9.30 | 37,400 |
| 4/14/2026 | $8.80 | $9.47 | $8.67 | $9.27 | 106,800 |
| 4/13/2026 | $9.46 | $9.65 | $8.88 | $8.88 | 39,200 |
| 4/10/2026 | $9.99 | $9.99 | $9.03 | $9.62 | 79,000 |
| 4/9/2026 | $10.38 | $10.38 | $9.71 | $9.87 | 18,900 |
| 4/8/2026 | $10.20 | $10.84 | $9.85 | $9.93 | 28,100 |
| 4/7/2026 | $10.05 | $10.52 | $9.37 | $9.80 | 55,800 |
| 4/6/2026 | $11.02 | $11.56 | $10.10 | $10.10 | 47,200 |
| 4/2/2026 | $12.10 | $12.10 | $10.09 | $10.61 | 51,600 |
| 4/1/2026 | $13.39 | $13.39 | $12.01 | $12.10 | 54,700 |
| 3/31/2026 | $14.33 | $14.33 | $13.65 | $14.20 | 16,700 |
| 3/30/2026 | $13.86 | $14.44 | $13.86 | $14.28 | 8,500 |
| 3/27/2026 | $14.42 | $14.45 | $14.15 | $14.28 | 5,200 |
| 3/26/2026 | $12.52 | $14.06 | $12.52 | $13.83 | 26,100 |
| 3/25/2026 | $13.20 | $13.45 | $13.00 | $13.43 | 14,300 |
| 3/24/2026 | $12.93 | $13.32 | $12.72 | $12.80 | 17,400 |
| 3/23/2026 | $13.03 | $13.31 | $12.65 | $12.93 | 11,100 |
| 3/20/2026 | $13.12 | $13.50 | $12.55 | $12.69 | 37,700 |
| 3/19/2026 | $12.94 | $13.35 | $12.81 | $13.18 | 10,900 |
| 3/18/2026 | $13.59 | $13.96 | $12.81 | $12.92 | 31,400 |
| 3/17/2026 | $14.00 | $14.12 | $13.43 | $13.78 | 20,900 |
| 3/16/2026 | $13.79 | $14.22 | $13.08 | $14.06 | 14,300 |
| 3/13/2026 | $14.30 | $14.32 | $13.76 | $13.81 | 15,600 |
| 3/12/2026 | $14.41 | $14.64 | $14.18 | $14.37 | 17,200 |
| 3/11/2026 | $14.60 | $14.78 | $14.47 | $14.73 | 12,700 |
| 3/10/2026 | $14.55 | $14.96 | $14.16 | $14.60 | 34,200 |
| 3/9/2026 | $14.60 | $14.79 | $14.20 | $14.75 | 24,700 |
| 3/6/2026 | $14.83 | $14.99 | $14.60 | $14.60 | 18,500 |
| 3/5/2026 | $15.04 | $15.04 | $14.74 | $15.00 | 12,100 |
| 3/4/2026 | $15.30 | $15.30 | $15.00 | $15.15 | 5,600 |
| 3/3/2026 | $14.79 | $15.24 | $14.70 | $15.10 | 5,900 |
| 3/2/2026 | $15.09 | $15.34 | $15.00 | $15.08 | 6,500 |
| 2/27/2026 | $14.95 | $15.27 | $14.85 | $15.13 | 6,700 |
| 2/26/2026 | $14.98 | $15.18 | $14.97 | $14.97 | 14,200 |
| 2/25/2026 | $14.98 | $15.18 | $14.92 | $15.15 | 4,500 |
| 2/24/2026 | $15.18 | $15.28 | $14.78 | $15.10 | 14,500 |
| 2/23/2026 | $15.19 | $15.20 | $14.55 | $15.09 | 24,900 |
| 2/20/2026 | $15.00 | $15.34 | $14.99 | $15.34 | 10,000 |
| 2/19/2026 | $14.86 | $15.21 | $14.72 | $15.18 | 14,100 |