FCTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	35.89	36.29	35.89	36.29	36.29	1.72%	34,741
Dec 31, 2025	35.67	35.67	35.67	35.67	35.67	-1.06%	37
Dec 30, 2025	36.22	36.25	36.05	36.05	36.05	-0.17%	1,176
Dec 29, 2025	36.06	36.12	36.06	36.12	36.12	-0.33%	740
Dec 26, 2025	36.26	36.27	36.18	36.24	36.24	-0.37%	1,253
Dec 24, 2025	36.29	36.39	36.29	36.37	36.37	0.35%	851
Dec 23, 2025	36.22	36.25	36.16	36.25	36.24	-0.27%	1,877
Dec 22, 2025	36.39	36.39	36.32	36.34	36.34	1.01%	1,940
Dec 19, 2025	36.06	36.08	35.98	35.98	35.98	1.66%	2,037
Dec 18, 2025	35.56	35.56	35.39	35.39	35.39	1.06%	1,737
Dec 17, 2025	35.61	35.63	35.02	35.02	35.02	-1.57%	3,231
Dec 16, 2025	35.45	35.58	35.41	35.58	35.58	-0.23%	1,978
Dec 15, 2025	36.07	36.07	35.66	35.66	35.66	-0.62%	2,891
Dec 12, 2025	35.88	35.88	35.88	35.88	35.88	-2.17%	623
Dec 11, 2025	36.40	36.68	36.40	36.68	36.68	0.24%	518
Dec 10, 2025	36.00	36.61	36.00	36.59	36.59	1.96%	940
Dec 9, 2025	35.85	35.99	35.84	35.89	35.89	0.09%	10,936
Dec 8, 2025	35.86	35.88	35.79	35.86	35.86	-0.05%	931
Dec 5, 2025	36.00	36.03	35.88	35.88	35.88	0.46%	4,294
Dec 4, 2025	35.75	35.76	35.71	35.71	35.71	0.19%	1,256
Dec 3, 2025	35.38	35.64	35.35	35.64	35.64	1.09%	2,162
Dec 2, 2025	35.40	35.40	35.26	35.26	35.26	1.30%	1,094
Dec 1, 2025	34.78	34.87	34.75	34.80	34.80	-0.76%	1,125
Nov 28, 2025	35.07	35.07	35.07	35.07	35.07	1.30%	61
Nov 26, 2025	34.42	34.77	34.42	34.62	34.62	1.39%	15,268
Nov 25, 2025	33.27	34.15	33.27	34.15	34.14	1.24%	2,485
Nov 24, 2025	33.10	33.73	33.10	33.73	33.73	3.07%	5,971
Nov 21, 2025	32.18	32.90	32.11	32.72	32.72	0.69%	3,570
Nov 20, 2025	33.77	33.77	32.50	32.50	32.50	-3.50%	1,489
Nov 19, 2025	33.85	33.85	33.47	33.68	33.68	0.25%	2,307
Nov 18, 2025	33.62	33.79	33.31	33.60	33.59	-0.58%	4,042
Nov 17, 2025	34.30	34.30	33.53	33.79	33.79	-1.59%	3,140
Nov 14, 2025	33.92	34.79	33.92	34.34	34.34	0.10%	1,712
Nov 13, 2025	34.21	34.30	34.19	34.30	34.30	-3.53%	1,291
Nov 12, 2025	35.87	35.87	35.50	35.56	35.56	-0.25%	9,491
Nov 11, 2025	35.74	35.74	35.56	35.64	35.64	-0.75%	1,001
Nov 10, 2025	35.85	35.91	35.82	35.91	35.91	1.92%	1,602
Nov 7, 2025	34.58	35.24	34.21	35.24	35.24	0.49%	861
Nov 6, 2025	35.48	35.48	35.05	35.06	35.06	-1.95%	6,269
Nov 5, 2025	35.64	35.89	35.62	35.76	35.76	1.28%	1,584
Nov 4, 2025	35.73	35.73	35.31	35.31	35.31	-3.21%	7,949
Nov 3, 2025	36.54	36.57	36.30	36.48	36.48	-0.29%	5,081
Oct 31, 2025	36.50	36.65	36.18	36.59	36.59	1.81%	1,355
Oct 30, 2025	36.50	36.50	35.94	35.94	35.94	-1.69%	1,385
Oct 29, 2025	36.44	36.75	36.44	36.56	36.56	0.46%	2,326
Oct 28, 2025	36.39	36.54	36.39	36.39	36.39	-0.30%	1,317
Oct 27, 2025	36.47	36.50	36.46	36.50	36.50	1.10%	900
Oct 24, 2025	36.26	36.26	36.10	36.10	36.10	1.22%	3,667
Oct 23, 2025	35.22	35.67	35.22	35.67	35.67	2.24%	3,568
Oct 22, 2025	35.41	35.41	34.47	34.88	34.88	-1.65%	2,457