Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	FTK	3.53	3.59	3.38	3.47	-0.06	50,350	211	2.75	4.34
2024-04-25	Z	FTK	3.49	3.55	3.42	3.50	0.02	33,038	87	3.21	4.34
2024-04-24	Z	FTK	3.43	3.485	3.36	3.48	0.02	33,056	203	3.17	4.36
2024-04-23	Z	FTK	3.41	3.49	3.41	3.46	0.004	7,481	91	2.94	8.00
2024-04-22	Z	FTK	3.44	3.5399	3.13	3.44		74,447	181	3.02	4.34
2024-04-19	Z	FTK	3.55	3.59	3.44	3.46	-0.09	11,466	83	2.96	4.34
2024-04-18	Z	FTK	3.48	3.55	3.37	3.54	0.05	23,084	130	2.75	4.34
2024-04-17	Z	FTK	3.49	3.49	3.361	3.45	-0.06	24,044	117	3.09	4.21
2024-04-16	Z	FTK	3.49	3.53	3.41	3.50	-0.05	27,273	109	3.06	4.34
2024-04-15	Z	FTK	3.54	3.56	3.3601	3.52	-0.08	40,614	107	3.16	4.24
2024-04-12	Z	FTK	3.65	3.72	3.57	3.60	-0.14	20,903	107	3.06	4.21
2024-04-11	Z	FTK	3.70	3.75	3.6201	3.71	-0.04	33,487	144	3.13	4.34
2024-04-10	Z	FTK	3.76	3.765	3.65	3.73	-0.08	50,964	159	3.06	4.34
2024-04-09	Z	FTK	3.68	3.77	3.66	3.77	0.06	64,049	128	3.30	4.34
2024-04-08	Z	FTK	3.75	3.7887	3.63	3.68	-0.10	49,181	98	3.39	4.34
2024-04-05	Z	FTK	3.71	3.76	3.605	3.73	-0.02	53,074	121	3.12	4.34
2024-04-04	Z	FTK	3.65	3.74	3.61	3.71	-0.01	66,515	173	3.06	4.34
2024-04-03	Z	FTK	3.76	3.8101	3.64	3.68	-0.119	40,448	109	3.06	4.34
2024-04-02	Z	FTK	3.76	3.80	3.71	3.76	-0.02	35,664	190	3.06	4.34
2024-04-01	Z	FTK	3.74	3.80	3.6367	3.78	0.02	41,631	123	3.34	4.34
2024-03-29	Z	FTK	3.63	3.80	3.63	3.74	0.02	0	0	3.34	4.34
2024-03-28	Z	FTK	3.63	3.80	3.63	3.74	0.02	38,873	131	3.34	4.34
2024-03-27	Z	FTK	3.65	3.725	3.63	3.71	0.085	30,098	124	3.08	4.22
2024-03-26	Z	FTK	3.54	3.65	3.46	3.63	0.11	33,369	129	3.34	4.00
2024-03-25	Z	FTK	3.56	3.5895	3.47	3.52	-0.02	33,687	239	3.06	3.48
2024-03-22	Z	FTK	3.49	3.6169	3.49	3.52	0.03	56,933	134	3.06	4.09
2024-03-21	Z	FTK	3.58	3.74	3.41	3.48	-0.12	86,618	297	3.34	4.32
2024-03-20	Z	FTK	3.60	3.70	3.60	3.63	-0.035	30,445	150	3.34	3.99
2024-03-19	Z	FTK	3.62	3.70	3.6124	3.66	-0.0258	24,656	113	3.34	3.65
2024-03-18	Z	FTK	3.99	3.99	3.68	3.69	-0.11	62,304	346	3.34	8.00
2024-03-15	Z	FTK	3.68	3.98	3.56	3.84	0.16	164,114	488	3.39	4.28
2024-03-14	Z	FTK	3.62	3.70	3.4388	3.64	-0.01	144,983	359	3.16	4.01
2024-03-13	Z	FTK	2.75	3.70	2.6807	3.65	0.8399	347,405	871	3.45	4.01
2024-03-12	Z	FTK	2.84	2.88	2.75	2.81	0.0768	139,260	286	2.52	3.09
2024-03-11	Z	FTK	2.82	2.865	2.642	2.75	-0.055	175,724	337	2.30	3.10
2024-03-08	Z	FTK	2.928	2.95	2.75	2.79	-0.09	61,817	155	2.70	3.18
2024-03-07	Z	FTK	2.94	2.94	2.85	2.86	-0.075	53,723	135	2.59	3.64
2024-03-06	Z	FTK	3.00	3.00	2.84	2.93	-0.04	42,058	121	2.64	3.64
2024-03-05	Z	FTK	2.94	3.0064	2.90	2.96	0.01	31,890	140	2.49	3.66
2024-03-04	Z	FTK	3.09	3.10	2.95	2.97	-0.14	28,125	168	2.71	3.64
2024-03-01	Z	FTK	2.9614	3.115	2.9501	3.115	0.125	27,118	79	2.69	3.64
2024-02-29	Z	FTK	2.96	3.03	2.9419	2.99	0.06	41,433	84	2.71	3.35
2024-02-28	Z	FTK	2.90	2.99	2.90	2.93	-0.05	19,604	68	2.54	3.35
2024-02-27	Z	FTK	2.98	3.00	2.94	2.97	-0.01	7,812	57	2.68	3.35
2024-02-26	Z	FTK	3.00	3.00	2.94	2.95	-0.06	89,697	123	2.68	3.28
2024-02-23	Z	FTK	3.06	3.0772	2.99	3.00	-0.11	34,572	102	2.66	3.48
2024-02-22	Z	FTK	3.06	3.13	3.05	3.10	0.02	89,199	261	2.68	3.13
2024-02-21	Z	FTK	3.14	3.19	3.08	3.08	-0.085	19,828	64	2.70	3.48
2024-02-20	Z	FTK	3.00	3.189	3.00	3.17	0.15	53,699	102	2.67	3.47
2024-02-19	Z	FTK	2.97	3.11	2.92	3.02	-0.03	0	0	2.67	3.47
2024-02-16	Z	FTK	2.97	3.11	2.92	3.02	-0.03	29,691	148	2.67	3.47
2024-02-15	Z	FTK	2.90	3.07	2.90	3.03	0.08	37,155	75	2.67	3.47
2024-02-14	Z	FTK	3.00	3.00	2.92	2.96	-0.07	21,758	71	2.69	3.47
2024-02-13	Z	FTK	3.09	3.09	2.99	3.01	-0.025	10,957	62	2.53	3.47
2024-02-12	Z	FTK	2.93	3.12	2.93	3.05	0.062	37,293	128	2.29	3.39
2024-02-09	Z	FTK	2.92	3.01	2.89	2.99	0.01	26,564	69	2.29	3.47
2024-02-08	Z	FTK	2.88	2.97	2.86	2.95	0.05	54,082	122	2.35	3.20
2024-02-07	Z	FTK	2.94	2.96	2.86	2.92	0.01	31,695	113	2.29	3.48
2024-02-06	Z	FTK	2.92	2.92	2.85	2.88		14,478	79	2.29	3.64
2024-02-05	Z	FTK	3.06	3.06	2.7801	2.87	-0.19	56,569	173	2.29	3.64
2024-02-02	Z	FTK	3.01	3.08	3.01	3.04	-0.05	24,478	61	2.53	3.64
2024-02-01	Z	FTK	3.08	3.12	3.0211	3.07	0.01	15,720	96	2.68	3.64
2024-01-31	Z	FTK	3.14	3.14	3.03	3.08	-0.03	18,337	70	2.70	3.64
2024-01-30	Z	FTK	3.10	3.147	3.05	3.11	0.01	21,629	158	2.74	3.44
2024-01-29	Z	FTK	3.04	3.135	3.04	3.08		26,173	94	2.53	3.64