Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-08-18	Q	FTFT	0.848	0.848	0.8007	0.805	-0.0451	33,886	179	0.76	1.90
2026-08-17	Q	FTFT	0.8003	0.9099	0.8003	0.8501	0.025	158,508	330	0.7411	2.47
2026-08-14	Q	FTFT	0.815	0.8744	0.8125	0.8251	0.0119	68,909	218	0.76	0.86
2026-08-13	Q	FTFT	0.8091	0.8298	0.8046	0.8132	0.0041	15,893	213	0.811	0.8943
2026-08-12	Q	FTFT	0.8372	0.867	0.80	0.8091	-0.027	47,719	203	0.76	0.8183
2026-08-11	Q	FTFT	0.81	0.8463	0.7822	0.8361	-0.0006	47,882	247	0.8112	0.9296
2026-08-10	Q	FTFT	0.78	0.8637	0.78	0.8367	0.0514	47,703	260	0.8098	0.87
2026-08-07	Q	FTFT	0.8388	0.8771	0.7606	0.7853	-0.0535	165,745	688	0.7316	0.869
2026-08-06	Q	FTFT	0.838	0.9018	0.8303	0.8388	-0.0053	79,611	335	0.8203	0.887
2026-08-05	Q	FTFT	0.9501	0.9501	0.8036	0.8441	-0.0859	94,102	341	0.76	0.84
2026-08-04	Q	FTFT	0.9489	0.9701	0.9112	0.93	0.012	85,381	300	0.80	0.99
2026-08-03	Q	FTFT	0.88	0.9699	0.88	0.918	-0.102	142,031	600	0.835	1.06
2026-07-31	Q	FTFT	0.9008	1.0727	0.9008	1.02	0.10	1,347,327	4,299	0.84	0.9259
2026-07-30	Q	FTFT	0.92	0.93	0.8547	0.92	-0.0135	67,990	288	0.8955	0.9855
2026-07-29	Q	FTFT	0.9501	0.955	0.8399	0.9335	-0.051	135,570	623	0.8444	2.33
2026-07-28	Q	FTFT	1.09	1.09	0.95	0.9845	-0.1255	159,870	894	0.92	1.00
2026-07-27	Q	FTFT	1.19	1.19	1.08	1.11	-0.07	162,787	641	1.06	1.11
2026-07-24	Q	FTFT	1.25	1.27	1.18	1.18	-0.08	195,841	877	1.17	1.18
2026-07-23	Q	FTFT	1.345	1.38	1.12	1.26	-0.23	333,570	1,513	1.10	1.27
2026-07-22	Q	FTFT	1.43	1.57	1.40	1.49	0.06	208,596	683	1.44	1.47
2026-07-21	Q	FTFT	1.39	1.53	1.36	1.43	0.07	193,441	789	1.31	1.45
2026-07-20	Q	FTFT	1.33	1.4191	1.32	1.36	-0.01	40,526	344	1.26	1.40
2026-07-17	Q	FTFT	1.40	1.4406	1.32	1.37	-0.07	77,788	469	1.35	1.40
2026-07-16	Q	FTFT	1.52	1.5593	1.4115	1.44	-0.14	115,891	788	1.32	3.00
2026-07-15	Q	FTFT	1.69	1.735	1.52	1.58	-0.06	131,166	1,161	1.44	1.75
2026-07-14	Q	FTFT	1.72	1.8699	1.51	1.64	-0.19	303,538	1,947	1.51	1.97
2026-07-13	Q	FTFT	2.06	2.06	1.81	1.83	-0.1568	204,538	8,074	1.74	1.87
2026-07-10	Q	FTFT	0.4988	0.52	0.49	0.4967	0.0167	288,221	3,199	0.49	0.5603
2026-07-09	Q	FTFT	0.5043	0.5043	0.465	0.48	-0.05	276,861	10,249	0.49	0.559
2026-07-08	Q	FTFT	0.5971	0.6051	0.4454	0.53	-0.0502	385,033	883	0.48	0.5474
2026-07-07	Q	FTFT	0.6328	0.6328	0.5623	0.5802	-0.0503	75,160	394	0.503	0.75
2026-07-06	Q	FTFT	0.60	0.6518	0.5683	0.6305	0.0205	97,499	266	0.49	0.6947
2026-07-03	Q	FTFT	0.6519	0.6901	0.60	0.61	-0.051	0	0	0.5487	1.08
2026-07-02	Q	FTFT	0.65	0.6901	0.60	0.61	-0.051	410,371	349	0.5487	1.08
2026-07-01	Q	FTFT	0.714	0.716	0.66	0.661	0.0004	51,214	363	0.66	0.6851
2026-06-30	Q	FTFT	0.74	0.8135	0.6606	0.6606	-0.0794	99,933	752	0.67	0.8054
2026-06-29	Q	FTFT	0.6641	0.78	0.6503	0.74	0.0896	111,747	534	0.74	0.80
2026-06-26	Q	FTFT	0.6657	0.68	0.645	0.6504	-0.0096	25,267	97	0.5762	1.96
2026-06-25	Q	FTFT	0.677	0.677	0.6342	0.66	-0.017	74,743	160	0.65	0.7743
2026-06-24	Q	FTFT	0.657	0.72	0.6336	0.677	0.017	141,918	824	0.5949	1.96
2026-06-23	Q	FTFT	0.6888	0.6999	0.6582	0.66	-0.0385	52,029	123	0.6333	0.6999
2026-06-22	Q	FTFT	0.69	0.7199	0.69	0.6985	-0.0177	52,484	200	0.6219	1.60
2026-06-19	Q	FTFT	0.7415	0.7415	0.7069	0.7162	-0.0223	0	0	0.5526	0.8032
2026-06-18	Q	FTFT	0.7092	0.7381	0.7088	0.7162	-0.0223	43,560	158	0.5526	0.8032
2026-06-17	Q	FTFT	0.4869	0.7569	0.4869	0.7385	-0.0501	664,322	1,070	0.57	0.8051
2026-06-16	Q	FTFT	0.8469	0.8469	0.77	0.7886	-0.0202	227,667	285	0.7057	0.85
2026-06-15	Q	FTFT	0.865	0.88	0.78	0.8088	-0.0338	182,005	318	0.777	0.8846
2026-06-12	Q	FTFT	0.9161	0.9498	0.82	0.8426	-0.0816	220,268	483	0.80	0.99
2026-06-11	Q	FTFT	0.9214	1.07	0.88	0.9242	-0.1408	1,815,578	1,542	0.8801	0.95
2026-06-10	Q	FTFT	0.9328	1.14	0.9328	1.065	0.1419	721,222	1,999	1.00	1.06
2026-06-09	Q	FTFT	0.96	1.00	0.90	0.9231	-0.0709	145,809	1,298	0.9203	1.00
2026-06-08	Q	FTFT	1.06	1.065	0.99	0.994	-0.076	84,183	493	0.9049	4.00
2026-06-05	Q	FTFT	1.11	1.13	1.07	1.07	-0.03	17,787	158	1.07	1.09
2026-06-04	Q	FTFT	1.09	1.14	1.09	1.10	-0.01	18,882	151	1.10	1.15
2026-06-03	Q	FTFT	1.17	1.1899	1.0901	1.11	-0.06	48,477	225	1.10	1.12
2026-06-02	Q	FTFT	1.23	1.245	1.16	1.17	-0.11	52,718	235	1.17	3.80
2026-06-01	Q	FTFT	1.21	1.329	1.21	1.28	0.07	134,640	422	1.22	3.00
2026-05-29	Q	FTFT	1.20	1.2389	1.18	1.21	0.01	12,099	107	1.11	1.80
2026-05-28	Q	FTFT	1.20	1.24	1.20	1.20	0.01	25,759	601	1.12	1.25
2026-05-27	Q	FTFT	1.16	1.2358	1.16	1.19	-0.01	19,753	146	1.19	1.24
2026-05-26	Q	FTFT	1.17	1.25	1.16	1.20	0.03	64,262	475	1.17	1.21
2026-05-25	Q	FTFT	1.19	1.25	1.17	1.17	-0.01	0	0	1.15	1.18
2026-05-22	Q	FTFT	1.19	1.25	1.17	1.17	-0.01	36,220	1,645	1.15	1.18
2026-05-21	Q	FTFT	1.21	1.2293	1.15	1.18	-0.03	15,264	1,898	1.15	1.23
2026-05-20	Q	FTFT	1.18	1.25	1.12	1.21	0.06	26,100	212	1.14	1.23
2026-05-19	Q	FTFT	1.16	1.22	1.13	1.15	0.01	14,740	1,255	1.12	1.80