FTPA(FTPA)
FTPA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $8.71 | $8.71 | $8.65 | $8.66 | 93,375 |
| 7/17/2026 | $8.72 | $8.72 | $8.67 | $8.69 | 79,236 |
| 7/16/2026 | $8.65 | $8.70 | $8.65 | $8.68 | 41,616 |
| 7/15/2026 | $8.74 | $8.74 | $8.70 | $8.71 | 67,700 |
| 7/14/2026 | $8.73 | $8.73 | $8.70 | $8.71 | 75,830 |
| 7/13/2026 | $8.70 | $8.71 | $8.70 | $8.71 | 62,500 |
| 7/10/2026 | $8.71 | $8.72 | $8.70 | $8.71 | 112,203 |
| 7/9/2026 | $8.70 | $8.72 | $8.70 | $8.71 | 61,800 |
| 7/8/2026 | $8.71 | $8.72 | $8.70 | $8.70 | 9,236 |
| 7/7/2026 | $8.76 | $8.76 | $8.73 | $8.74 | 20,000 |
| 7/6/2026 | $8.77 | $8.77 | $8.74 | $8.76 | 100,200 |
| 7/2/2026 | $8.72 | $8.76 | $8.72 | $8.74 | 44,641 |
| 7/1/2026 | $8.74 | $8.75 | $8.72 | $8.74 | 35,900 |
| 6/30/2026 | $8.77 | $8.78 | $8.76 | $8.76 | 7,929 |
| 6/29/2026 | $8.79 | $8.79 | $8.75 | $8.77 | 17,737 |
| 6/26/2026 | $8.77 | $8.77 | $8.74 | $8.75 | 48,500 |
| 6/25/2026 | $8.74 | $8.75 | $8.73 | $8.75 | 26,447 |
| 6/24/2026 | $8.73 | $8.75 | $8.72 | $8.74 | 19,015 |
| 6/23/2026 | $8.72 | $8.73 | $8.71 | $8.73 | 20,300 |
| 6/22/2026 | $8.74 | $8.74 | $8.72 | $8.73 | 58,400 |
| 6/18/2026 | $8.75 | $8.75 | $8.71 | $8.72 | 33,347 |
| 6/17/2026 | $8.72 | $8.72 | $8.70 | $8.70 | 11,336 |
| 6/16/2026 | $8.71 | $8.72 | $8.70 | $8.72 | 20,349 |
| 6/15/2026 | $8.73 | $8.73 | $8.69 | $8.71 | 38,800 |
| 6/12/2026 | $8.70 | $8.70 | $8.68 | $8.70 | 21,613 |
| 6/11/2026 | $8.70 | $8.72 | $8.68 | $8.71 | 20,931 |
| 6/10/2026 | $8.70 | $8.70 | $8.67 | $8.69 | 53,900 |
| 6/9/2026 | $8.71 | $8.71 | $8.67 | $8.70 | 22,400 |
| 6/8/2026 | $8.70 | $8.71 | $8.68 | $8.70 | 12,425 |
| 6/5/2026 | $8.70 | $8.70 | $8.68 | $8.69 | 8,000 |
| 6/4/2026 | $8.71 | $8.72 | $8.70 | $8.71 | 58,419 |
| 6/3/2026 | $8.69 | $8.70 | $8.68 | $8.69 | 7,318 |
| 6/2/2026 | $8.69 | $8.71 | $8.69 | $8.70 | 4,600 |
| 6/1/2026 | $8.67 | $8.69 | $8.66 | $8.68 | 60,100 |
| 5/29/2026 | $8.71 | $8.71 | $8.68 | $8.70 | 27,209 |
| 5/28/2026 | $8.65 | $8.69 | $8.65 | $8.68 | 24,706 |
| 5/27/2026 | $8.66 | $8.67 | $8.62 | $8.67 | 19,600 |
| 5/26/2026 | $8.64 | $8.65 | $8.62 | $8.64 | 90,438 |
| 5/22/2026 | $8.61 | $8.61 | $8.58 | $8.59 | 21,202 |
| 5/21/2026 | $8.59 | $8.60 | $8.57 | $8.60 | 8,601 |
| 5/20/2026 | $8.59 | $8.61 | $8.57 | $8.59 | 38,824 |
| 5/19/2026 | $8.58 | $8.58 | $8.55 | $8.57 | 37,800 |
| 5/18/2026 | $8.59 | $8.61 | $8.59 | $8.61 | 36,548 |
| 5/15/2026 | $8.63 | $8.63 | $8.57 | $8.59 | 26,803 |
| 5/14/2026 | $8.64 | $8.68 | $8.64 | $8.65 | 78,743 |
| 5/13/2026 | $8.65 | $8.66 | $8.63 | $8.65 | 210,705 |
| 5/12/2026 | $8.67 | $8.67 | $8.65 | $8.65 | 32,249 |
| 5/11/2026 | $8.70 | $8.70 | $8.67 | $8.68 | 41,800 |
| 5/8/2026 | $8.70 | $8.70 | $8.67 | $8.68 | 35,900 |
| 5/7/2026 | $8.68 | $8.69 | $8.65 | $8.67 | 69,625 |
| 5/6/2026 | $8.70 | $8.70 | $8.66 | $8.67 | 88,849 |
| 5/5/2026 | $8.66 | $8.67 | $8.64 | $8.66 | 36,600 |
| 5/4/2026 | $8.67 | $8.67 | $8.63 | $8.65 | 103,300 |
| 5/1/2026 | $8.69 | $8.69 | $8.65 | $8.65 | 152,700 |
| 4/30/2026 | $8.72 | $8.72 | $8.66 | $8.68 | 137,023 |
| 4/29/2026 | $8.70 | $8.71 | $8.65 | $8.68 | 106,400 |
| 4/28/2026 | $8.71 | $8.72 | $8.68 | $8.69 | 61,900 |
| 4/27/2026 | $8.74 | $8.74 | $8.69 | $8.70 | 178,734 |
| 4/24/2026 | $8.71 | $8.72 | $8.69 | $8.70 | 11,019 |
| 4/23/2026 | $8.75 | $8.75 | $8.69 | $8.71 | 59,200 |
| 4/22/2026 | $8.68 | $8.73 | $8.68 | $8.71 | 64,200 |
| 4/21/2026 | $8.74 | $8.74 | $8.68 | $8.70 | 25,932 |