Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FTK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 3.54 | 0.09 | 2.61% | 3.48 | 3.55 | 3.37 | 23,084 |
| Apr 17 2024 | 3.45 | -0.05 | -1.43% | 3.49 | 3.50 | 3.361 | 24,044 |
| Apr 16 2024 | 3.50 | -0.02 | -0.57% | 3.49 | 3.53 | 3.41 | 27,210 |
| Apr 15 2024 | 3.52 | -0.08 | -2.22% | 3.63 | 3.63 | 3.3601 | 42,341 |
| Apr 12 2024 | 3.60 | -0.11 | -2.96% | 3.65 | 3.72 | 3.57 | 20,903 |
| Apr 11 2024 | 3.71 | -0.02 | -0.54% | 3.70 | 3.75 | 3.6201 | 33,487 |
| Apr 10 2024 | 3.73 | -0.04 | -1.06% | 3.71 | 3.765 | 3.65 | 50,412 |
| Apr 09 2024 | 3.77 | 0.09 | 2.45% | 3.68 | 3.77 | 3.66 | 64,049 |
| Apr 08 2024 | 3.68 | -0.05 | -1.34% | 3.75 | 3.7887 | 3.63 | 49,181 |
| Apr 05 2024 | 3.73 | 0.02 | 0.54% | 3.7101 | 3.76 | 3.605 | 52,974 |
| Apr 04 2024 | 3.71 | 0.03 | 0.82% | 3.65 | 3.74 | 3.61 | 66,515 |
| Apr 03 2024 | 3.68 | -0.08 | -2.13% | 3.76 | 3.8101 | 3.641 | 40,449 |
| Apr 02 2024 | 3.76 | -0.02 | -0.53% | 3.78 | 3.80 | 3.71 | 35,379 |
| Apr 01 2024 | 3.78 | 0.04 | 1.07% | 3.74 | 3.80 | 3.6367 | 41,631 |
| Mar 28 2024 | 3.74 | 0.03 | 0.81% | 3.63 | 3.80 | 3.63 | 38,884 |
| Mar 27 2024 | 3.71 | 0.08 | 2.20% | 3.65 | 3.72 | 3.63 | 30,098 |
| Mar 26 2024 | 3.63 | 0.11 | 3.13% | 3.54 | 3.65 | 3.46 | 33,369 |
| Mar 25 2024 | 3.52 | 0.00 | 0.00% | 3.56 | 3.5895 | 3.47 | 33,687 |
| Mar 22 2024 | 3.52 | 0.04 | 1.15% | 3.49 | 3.6169 | 3.49 | 56,933 |
| Mar 21 2024 | 3.48 | -0.15 | -4.13% | 3.58 | 3.74 | 3.41 | 86,618 |
| Mar 20 2024 | 3.63 | -0.03 | -0.82% | 3.60 | 3.70 | 3.60 | 30,444 |
| Mar 19 2024 | 3.66 | -0.03 | -0.81% | 3.62 | 3.70 | 3.6124 | 24,656 |
| Mar 18 2024 | 3.69 | -0.15 | -3.91% | 3.99 | 3.99 | 3.68 | 62,304 |
| Mar 15 2024 | 3.84 | 0.20 | 5.49% | 3.68 | 3.98 | 3.65 | 159,185 |
| Mar 14 2024 | 3.64 | -0.01 | -0.27% | 3.62 | 3.70 | 3.4388 | 144,983 |
| Mar 13 2024 | 3.65 | 0.84 | 29.89% | 2.75 | 3.70 | 2.60 | 347,389 |
| Mar 12 2024 | 2.81 | 0.06 | 2.18% | 2.84 | 2.88 | 2.75 | 139,260 |
| Mar 11 2024 | 2.75 | -0.04 | -1.43% | 2.82 | 2.865 | 2.642 | 175,672 |
| Mar 08 2024 | 2.79 | -0.07 | -2.45% | 2.91 | 2.95 | 2.75 | 61,807 |
| Mar 07 2024 | 2.86 | -0.07 | -2.39% | 2.94 | 2.94 | 2.85 | 53,818 |
| Mar 06 2024 | 2.93 | -0.03 | -1.01% | 3.00 | 3.00 | 2.84 | 42,059 |
| Mar 05 2024 | 2.96 | -0.01 | -0.34% | 2.94 | 3.0064 | 2.90 | 31,890 |
| Mar 04 2024 | 2.97 | -0.13 | -4.19% | 3.09 | 3.10 | 2.95 | 28,125 |
| Mar 01 2024 | 3.10 | 0.11 | 3.68% | 2.99 | 3.12 | 2.9501 | 28,851 |
| Feb 29 2024 | 2.99 | 0.06 | 2.05% | 2.96 | 3.03 | 2.9419 | 41,433 |
| Feb 28 2024 | 2.93 | -0.04 | -1.35% | 2.90 | 2.99 | 2.90 | 19,604 |
| Feb 27 2024 | 2.97 | 0.02 | 0.68% | 2.98 | 3.00 | 2.94 | 7,812 |
| Feb 26 2024 | 2.95 | -0.05 | -1.67% | 3.00 | 3.00 | 2.94 | 89,722 |
| Feb 23 2024 | 3.00 | -0.10 | -3.23% | 3.06 | 3.0772 | 2.99 | 34,572 |
| Feb 22 2024 | 3.10 | 0.02 | 0.65% | 3.06 | 3.13 | 3.05 | 89,274 |
| Feb 21 2024 | 3.08 | -0.09 | -2.84% | 3.14 | 3.19 | 3.08 | 19,828 |
| Feb 20 2024 | 3.17 | 0.15 | 4.97% | 3.00 | 3.189 | 3.00 | 53,699 |
| Feb 16 2024 | 3.02 | -0.01 | -0.33% | 2.97 | 3.11 | 2.92 | 29,691 |
| Feb 15 2024 | 3.03 | 0.07 | 2.36% | 2.90 | 3.07 | 2.90 | 37,155 |
| Feb 14 2024 | 2.96 | -0.05 | -1.66% | 3.00 | 3.03 | 2.92 | 21,758 |
| Feb 13 2024 | 3.01 | -0.04 | -1.31% | 3.02 | 3.06 | 2.99 | 10,716 |
| Feb 12 2024 | 3.05 | 0.06 | 2.01% | 2.93 | 3.12 | 2.93 | 37,310 |
| Feb 09 2024 | 2.99 | 0.04 | 1.36% | 2.92 | 3.01 | 2.89 | 26,564 |
| Feb 08 2024 | 2.95 | 0.03 | 1.03% | 2.88 | 2.97 | 2.86 | 54,082 |
| Feb 07 2024 | 2.92 | 0.04 | 1.39% | 2.94 | 2.96 | 2.86 | 31,695 |
| Feb 06 2024 | 2.88 | 0.01 | 0.35% | 2.92 | 2.92 | 2.85 | 14,478 |
| Feb 05 2024 | 2.87 | -0.17 | -5.59% | 3.06 | 3.06 | 2.7801 | 56,569 |
| Feb 02 2024 | 3.04 | -0.03 | -0.98% | 3.01 | 3.08 | 3.01 | 24,478 |
| Feb 01 2024 | 3.07 | -0.01 | -0.32% | 3.08 | 3.12 | 3.0211 | 15,734 |
| Jan 31 2024 | 3.08 | -0.03 | -0.96% | 3.14 | 3.14 | 3.03 | 18,341 |
| Jan 30 2024 | 3.11 | 0.03 | 0.97% | 3.10 | 3.147 | 3.05 | 21,629 |
| Jan 29 2024 | 3.08 | -0.02 | -0.65% | 3.04 | 3.135 | 3.04 | 26,175 |
| Jan 26 2024 | 3.10 | 0.02 | 0.65% | 3.05 | 3.15 | 3.0476 | 13,145 |
| Jan 25 2024 | 3.08 | 0.01 | 0.33% | 3.10 | 3.13 | 3.03 | 16,333 |
| Jan 24 2024 | 3.07 | -0.01 | -0.32% | 3.09 | 3.1607 | 2.998 | 105,495 |
| Jan 23 2024 | 3.08 | 0.02 | 0.65% | 3.06 | 3.1193 | 3.01 | 61,557 |
| Jan 22 2024 | 3.06 | 0.00 | 0.00% | 3.11 | 3.16 | 3.06 | 23,133 |
