Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	FTCI	0.472	0.5807	0.466	0.543	0.0767	1,468,556	1,452	0.498	0.57
2024-05-02	Q	FTCI	0.45	0.47	0.4402	0.4663	0.0192	254,876	951	0.4024	0.503
2024-05-01	Q	FTCI	0.4646	0.4987	0.4346	0.4471	-0.0129	632,261	901	0.46	0.47
2024-04-30	Q	FTCI	0.436	0.49	0.435	0.46	0.0118	531,728	783	0.4319	0.50
2024-04-29	Q	FTCI	0.43	0.47	0.42	0.4482	0.0193	365,591	1,044	0.3979	0.4645
2024-04-26	Q	FTCI	0.4016	0.4481	0.39	0.4289	0.0272	320,542	625	0.41	0.4664
2024-04-25	Q	FTCI	0.4642	0.4698	0.40	0.4017	-0.0507	489,577	1,234	0.3703	0.4105
2024-04-24	Q	FTCI	0.4103	0.4688	0.4103	0.4524	0.0358	422,665	1,038	0.4423	0.5123
2024-04-23	Q	FTCI	0.417	0.4346	0.39	0.4166	0.024	248,179	894	0.40	3.80
2024-04-22	Q	FTCI	0.4001	0.4146	0.384	0.3926	0.0019	467,238	1,073	0.40	0.4553
2024-04-19	Q	FTCI	0.39	0.42	0.3806	0.3907	0.0102	411,202	978	0.353	0.4667
2024-04-18	Q	FTCI	0.42	0.4217	0.37	0.3805	-0.0265	566,520	1,267	0.37	0.4299
2024-04-17	Q	FTCI	0.40	0.4412	0.40	0.407	0.0018	521,138	832	0.39	0.4553
2024-04-16	Q	FTCI	0.445	0.445	0.40	0.4052	-0.0443	534,167	947	0.375	0.4484
2024-04-15	Q	FTCI	0.4946	0.50	0.442	0.4493	-0.0257	433,790	514	0.43	0.4884
2024-04-12	Q	FTCI	0.484	0.4958	0.471	0.475	-0.0096	277,553	748	0.4602	0.50
2024-04-11	Q	FTCI	0.54	0.54	0.4687	0.4846	-0.0254	637,700	1,007	0.475	0.5481
2024-04-10	Q	FTCI	0.533	0.5551	0.49	0.51	-0.0257	366,713	1,050	0.4802	0.5486
2024-04-09	Q	FTCI	0.547	0.55	0.517	0.5357	0.0082	299,393	584	0.471	0.60
2024-04-08	Q	FTCI	0.5505	0.5612	0.51	0.5275	-0.0245	405,135	936	0.50	0.60
2024-04-05	Q	FTCI	0.54	0.5608	0.502	0.552	0.0132	562,710	1,368	0.4642	0.58
2024-04-04	Q	FTCI	0.5172	0.5789	0.50	0.5388	0.0333	785,578	1,257	0.5204	0.60
2024-04-03	Q	FTCI	0.49	0.5101	0.47	0.5055	0.0205	587,025	1,101	0.4711	0.5125
2024-04-02	Q	FTCI	0.513	0.54	0.48	0.485	-0.0412	756,393	1,367	0.475	0.505
2024-04-01	Q	FTCI	0.569	0.569	0.501	0.5262	-0.0128	678,178	1,214	0.505	0.61
2024-03-29	Q	FTCI	0.57	0.6205	0.52	0.539	-0.0493	0	0	0.5466	0.5566
2024-03-28	Q	FTCI	0.57	0.6205	0.52	0.539	-0.0493	1,237,208	2,021	0.5466	0.5566
2024-03-27	Q	FTCI	0.5128	0.6076	0.5016	0.5883	0.0693	1,144,167	1,929	0.54	0.60
2024-03-26	Q	FTCI	0.4665	0.5345	0.46	0.519	0.0398	795,840	1,280	0.48	0.53
2024-03-25	Q	FTCI	0.50	0.5078	0.4601	0.4792	0.011	615,377	1,331	0.46	0.5481
2024-03-22	Q	FTCI	0.571	0.5798	0.43	0.4682	-0.1095	1,980,074	1,761	0.439	0.54
2024-03-21	Q	FTCI	0.5465	0.6161	0.5465	0.5777	0.0312	1,413,969	2,128	0.54	0.5999
2024-03-20	Q	FTCI	0.55	0.56	0.514	0.5465	0.0093	1,012,872	1,828	0.4847	0.559
2024-03-19	Q	FTCI	0.5162	0.555	0.497	0.5372	0.0399	903,486	1,698	0.49	0.55
2024-03-18	Q	FTCI	0.4597	0.5063	0.4429	0.4973	0.0558	697,538	1,376	0.4419	0.5025
2024-03-15	Q	FTCI	0.4449	0.49	0.43	0.4415	-0.0034	2,206,407	1,414	0.4429	0.5341
2024-03-14	Q	FTCI	0.415	0.4957	0.39	0.4449	-0.0298	2,203,869	2,067	0.4104	0.4798
2024-03-13	Q	FTCI	0.4512	0.51	0.4512	0.4747	0.0179	1,736,599	2,263	0.39	0.4498
2024-03-12	Q	FTCI	0.485	0.485	0.4497	0.4568	-0.0191	916,535	1,387	0.4502	0.48
2024-03-11	Q	FTCI	0.515	0.5257	0.471	0.4759	-0.0295	452,665	1,012	0.47	0.519
2024-03-08	Q	FTCI	0.4972	0.5271	0.4958	0.5054	-0.0007	384,142	883	0.5056	0.55
2024-03-07	Q	FTCI	0.5031	0.5205	0.491	0.5061	0.0066	306,082	941	0.475	0.52
2024-03-06	Q	FTCI	0.497	0.53	0.4781	0.4995	0.0095	514,012	817	0.45	0.5162
2024-03-05	Q	FTCI	0.502	0.516	0.4751	0.49	-0.0144	707,055	1,244	0.4735	0.509
2024-03-04	Q	FTCI	0.51	0.52	0.4835	0.5044	-0.0031	293,368	1,070	0.4808	0.5318
2024-03-01	Q	FTCI	0.519	0.5487	0.481	0.50	-0.012	875,429	1,239	0.493	0.5373
2024-02-29	Q	FTCI	0.4795	0.54	0.4795	0.512	0.061	456,670	1,160	0.4756	0.5249
2024-02-28	Q	FTCI	0.546	0.5472	0.43	0.451	-0.095	1,495,428	1,441	0.472	0.5162
2024-02-27	Q	FTCI	0.51	0.5551	0.51	0.546	0.023	325,729	1,271	0.5209	0.6295
2024-02-26	Q	FTCI	0.5606	0.57	0.51	0.523	-0.017	452,624	1,312	0.4847	0.575
2024-02-23	Q	FTCI	0.52	0.57	0.5101	0.54	0.0172	2,086,105	1,001	0.5308	0.60
2024-02-22	Q	FTCI	0.5272	0.5486	0.5104	0.5228	0.0001	397,532	1,046	0.5101	0.528
2024-02-21	Q	FTCI	0.5263	0.5664	0.5188	0.5227	-0.0199	290,630	722	0.52	0.5915
2024-02-20	Q	FTCI	0.57	0.589	0.52	0.5426	-0.0295	584,299	1,403	0.531	0.57
2024-02-19	Q	FTCI	0.645	0.67	0.566	0.5721	-0.0666	0	0	0.566	0.6187
2024-02-16	Q	FTCI	0.645	0.67	0.566	0.5721	-0.0666	709,652	1,371	0.566	0.6187
2024-02-15	Q	FTCI	0.6747	0.69	0.631	0.6387	-0.036	321,371	1,213	0.5582	0.66
2024-02-14	Q	FTCI	0.625	0.69	0.60	0.6747	0.0696	782,735	1,931	0.6204	0.66
2024-02-13	Q	FTCI	0.6267	0.69	0.60	0.6051	-0.1005	721,577	2,429	0.60	0.66
2024-02-12	Q	FTCI	0.58	0.7336	0.58	0.7056	0.14	1,442,418	2,254	0.70	0.75
2024-02-09	Q	FTCI	0.5239	0.57	0.516	0.5656	0.0662	735,051	1,954	0.4999	0.58
2024-02-08	Q	FTCI	0.471	0.52	0.4701	0.4994	0.0258	667,424	1,208	0.50	0.516
2024-02-07	Q	FTCI	0.4792	0.50	0.4725	0.4736	-0.015	494,720	1,472	0.46	0.50
2024-02-06	Q	FTCI	0.4533	0.50	0.4528	0.4886	0.0267	403,459	1,795	0.4611	0.52
2024-02-05	Q	FTCI	0.5106	0.5183	0.453	0.4619	-0.0436	721,034	1,646	0.4024	0.50