FCTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	30.41	30.63	29.82	30.01	30.01	-1.42%	17,893
Nov 12, 2026	30.34	30.77	30.28	30.44	30.44	0.01%	66,135
Nov 11, 2026	30.25	30.71	30.25	30.44	30.44	2.55%	158,310
Nov 10, 2026	29.59	29.87	29.41	29.68	29.68	-0.02%	122,254
Nov 9, 2026	29.26	29.84	29.24	29.69	29.69	4.66%	76,433
Nov 6, 2026	28.62	28.63	28.31	28.37	28.37	0.74%	25,022
Nov 5, 2026	29.69	29.71	28.13	28.16	28.16	-6.00%	179,576
Nov 4, 2026	29.59	30.31	29.59	29.96	29.96	-0.23%	20,043
Nov 3, 2026	29.84	30.18	29.84	30.03	30.03	1.37%	19,499
Nov 2, 2026	29.40	30.28	29.40	29.63	29.63	-0.85%	40,064
Oct 30, 2026	29.98	30.24	29.77	29.88	29.88	-0.93%	20,094
Oct 29, 2026	29.98	30.16	29.98	30.16	30.16	0.82%	21,219
Oct 28, 2026	29.87	29.95	29.79	29.91	29.91	0.36%	9,299
Oct 27, 2026	30.07	30.07	29.71	29.81	29.80	0.01%	23,134
Oct 26, 2026	29.75	29.87	29.69	29.80	29.80	0.93%	19,483
Oct 23, 2026	29.43	29.63	29.42	29.53	29.53	-0.05%	7,637
Oct 22, 2026	29.56	29.56	29.48	29.54	29.54	-0.68%	13,158
Oct 21, 2026	29.68	29.79	29.63	29.74	29.74	0.79%	8,513
Oct 20, 2026	29.40	29.65	29.40	29.51	29.51	0.53%	6,831
Oct 19, 2026	29.32	29.44	29.32	29.36	29.35	0.20%	13,552
Oct 16, 2026	29.34	29.34	29.19	29.30	29.30	-0.66%	16,752
Oct 15, 2026	29.27	29.51	29.27	29.49	29.49	0.46%	6,217
Oct 14, 2026	29.50	29.50	29.30	29.36	29.35	-1.06%	21,265
Oct 13, 2026	29.67	29.69	29.49	29.67	29.67	-0.51%	16,155
Oct 12, 2026	29.87	29.94	29.82	29.82	29.82	-0.33%	25,434
Oct 9, 2026	29.83	29.96	29.83	29.92	29.92	0.73%	16,449
Oct 8, 2026	29.46	29.71	29.42	29.70	29.70	0.84%	4,720
Oct 7, 2026	29.57	29.57	29.37	29.46	29.46	-1.12%	2,987
Oct 6, 2026	29.66	29.81	29.58	29.79	29.79	0.42%	15,348
Oct 5, 2026	29.38	29.69	29.38	29.67	29.67	0.64%	54,993
Oct 2, 2026	29.56	30.89	29.45	29.48	29.48	0.74%	28,770
Oct 1, 2026	28.98	29.34	28.98	29.26	29.26	1.24%	35,683
Sep 30, 2026	29.05	29.08	28.90	28.90	28.90	-0.82%	15,892
Sep 29, 2026	29.44	29.46	28.94	29.14	29.14	-0.17%	35,117
Sep 28, 2026	29.17	29.25	29.08	29.20	29.20	-0.11%	12,068
Sep 25, 2026	29.13	29.28	29.12	29.23	29.23	0.82%	27,498
Sep 24, 2026	28.55	29.04	28.55	28.99	28.99	0.07%	29,953
Sep 23, 2026	29.24	29.24	28.92	28.97	28.97	-0.53%	8,154
Sep 22, 2026	28.91	29.13	28.85	29.13	29.13	0.89%	19,038
Sep 21, 2026	28.48	28.91	28.44	28.87	28.87	1.51%	43,655
Sep 18, 2026	28.35	28.44	28.24	28.44	28.44	1.05%	15,057
Sep 17, 2026	28.31	28.38	28.06	28.14	28.14	0.68%	2,495
Sep 16, 2026	28.16	28.24	27.87	27.95	27.95	-0.50%	14,802
Sep 15, 2026	29.15	29.15	28.01	28.09	28.09	-0.13%	20,975
Sep 14, 2026	28.15	28.44	28.13	28.13	28.13	-2.24%	16,877
Sep 11, 2026	28.45	28.88	28.45	28.78	28.77	1.81%	15,776
Sep 10, 2026	28.32	28.40	28.25	28.26	28.26	-0.95%	8,083
Sep 9, 2026	28.80	28.80	28.53	28.53	28.53	-0.96%	9,902
Sep 8, 2026	28.89	28.95	28.76	28.81	28.81	0.33%	54,405
Sep 4, 2026	28.64	28.75	28.59	28.72	28.72	0.38%	19,717