FCTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	29.12	29.29	29.02	29.21	29.21	0.94%	22,324
Jun 29, 2026	28.73	29.24	28.42	28.94	28.94	1.11%	35,588
Jun 26, 2026	28.76	28.83	28.57	28.62	28.62	-0.59%	35,783
Jun 25, 2026	28.64	28.81	28.59	28.79	28.79	2.40%	24,361
Jun 24, 2026	27.73	28.22	27.73	28.11	28.11	0.88%	11,105
Jun 23, 2026	27.74	27.90	27.74	27.87	27.87	-1.02%	5,705
Jun 22, 2026	27.78	28.16	27.78	28.16	28.15	0.37%	21,390
Jun 18, 2026	28.27	28.33	28.00	28.05	28.05	0.60%	22,928
Jun 17, 2026	28.11	28.37	27.86	27.88	27.88	-1.01%	20,265
Jun 16, 2026	28.10	28.38	28.10	28.17	28.17	0.25%	9,218
Jun 15, 2026	28.17	28.21	28.06	28.10	28.10	0.75%	9,687
Jun 12, 2026	27.80	27.99	27.73	27.89	27.89	0.47%	16,531
Jun 11, 2026	27.26	27.87	27.26	27.76	27.76	2.15%	15,616
Jun 10, 2026	27.60	27.71	27.13	27.17	27.17	-1.52%	27,404
Jun 9, 2026	27.30	27.66	27.28	27.59	27.59	1.39%	29,304
Jun 8, 2026	27.36	27.37	27.22	27.22	27.22	0.35%	15,508
Jun 5, 2026	27.24	27.41	27.12	27.12	27.12	-0.88%	7,388
Jun 4, 2026	27.17	27.38	27.17	27.36	27.36	0.80%	20,690
Jun 3, 2026	26.83	27.17	26.83	27.14	27.14	1.16%	23,977
Jun 2, 2026	26.55	26.85	26.55	26.83	26.83	0.76%	21,694
Jun 1, 2026	26.79	26.91	26.58	26.63	26.63	-0.95%	29,254
May 29, 2026	27.13	27.23	26.87	26.89	26.89	-1.16%	49,257
May 28, 2026	27.02	27.33	27.02	27.20	27.20	0.54%	21,594
May 27, 2026	27.00	27.17	27.00	27.06	27.05	0.21%	13,295
May 26, 2026	26.89	27.06	26.89	27.00	27.00	0.41%	35,561
May 22, 2026	26.68	26.89	26.68	26.89	26.89	0.79%	7,438
May 21, 2026	26.39	26.69	26.39	26.68	26.68	0.52%	4,158
May 20, 2026	26.30	26.54	26.28	26.54	26.54	0.97%	12,330
May 19, 2026	26.44	26.44	26.29	26.29	26.29	-0.78%	9,442
May 18, 2026	26.33	26.52	26.33	26.49	26.49	0.60%	11,180
May 15, 2026	26.50	26.50	26.33	26.33	26.33	-1.18%	2,724
May 14, 2026	26.60	26.69	26.60	26.65	26.65	0.57%	18,281
May 13, 2026	26.36	26.54	26.28	26.50	26.50	-0.14%	10,575
May 12, 2026	26.45	26.57	26.35	26.53	26.53	0.24%	14,844
May 11, 2026	26.45	26.75	26.41	26.47	26.47	-0.93%	32,370
May 8, 2026	26.98	26.98	26.72	26.72	26.72	-0.36%	16,740
May 7, 2026	27.25	27.25	26.77	26.82	26.82	-1.35%	22,223
May 6, 2026	26.92	27.23	26.92	27.18	27.18	0.97%	25,542
May 5, 2026	26.85	27.08	26.85	26.92	26.92	0.58%	25,575
May 4, 2026	26.87	27.01	26.72	26.77	26.77	-0.75%	36,129
May 1, 2026	27.16	27.17	26.92	26.97	26.97	-0.52%	30,334
Apr 30, 2026	26.96	27.13	26.70	27.11	27.11	1.44%	13,031
Apr 29, 2026	26.71	26.84	26.59	26.72	26.72	-0.43%	38,391
Apr 28, 2026	27.01	27.01	26.73	26.84	26.84	-2.11%	29,601
Apr 27, 2026	27.43	27.43	27.27	27.42	27.42	-0.47%	20,749
Apr 24, 2026	27.41	27.68	27.41	27.55	27.55	0.54%	8,702
Apr 23, 2026	27.32	27.51	27.32	27.40	27.40	0.39%	20,662
Apr 22, 2026	27.28	27.32	27.19	27.29	27.29	0.37%	15,304
Apr 21, 2026	27.55	27.55	27.17	27.19	27.19	-0.80%	16,586
Apr 20, 2026	27.36	27.45	27.35	27.41	27.41	-0.11%	30,674