FCTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.52	34.52	33.63	33.63	33.63	-3.44%	526
Feb 20, 2025	34.57	34.83	34.43	34.83	34.83	-1.86%	2,614
Feb 19, 2025	35.74	35.77	35.49	35.49	35.49	-1.18%	5,627
Feb 18, 2025	35.72	35.93	35.66	35.91	35.91	0.80%	12,692
Feb 14, 2025	35.31	35.65	35.29	35.63	35.63	0.83%	4,519
Feb 13, 2025	35.23	35.33	35.01	35.33	35.33	2.44%	3,712
Feb 12, 2025	34.13	34.57	34.13	34.49	34.49	-0.22%	10,662
Feb 11, 2025	34.69	34.72	34.40	34.56	34.56	-1.13%	3,805
Feb 10, 2025	34.72	34.96	34.72	34.96	34.96	1.13%	3,309
Feb 7, 2025	34.88	34.88	34.57	34.57	34.57	-0.30%	1,286
Feb 6, 2025	34.66	34.67	34.47	34.67	34.67	0.27%	33,415
Feb 5, 2025	34.35	34.62	34.35	34.58	34.58	0.76%	2,123
Feb 4, 2025	34.41	34.41	34.23	34.32	34.32	1.27%	879
Feb 3, 2025	33.30	34.07	33.30	33.89	33.89	-0.60%	4,493
Jan 31, 2025	34.50	34.54	34.05	34.09	34.09	-0.57%	1,776
Jan 30, 2025	34.14	34.38	34.12	34.29	34.29	1.56%	6,806
Jan 29, 2025	33.68	33.81	33.65	33.76	33.76	-0.28%	10,040
Jan 28, 2025	33.72	33.86	33.72	33.86	33.86	1.63%	2,906
Jan 27, 2025	33.65	33.65	33.15	33.31	33.31	-3.67%	3,121
Jan 24, 2025	34.81	34.81	34.53	34.58	34.58	-0.22%	15,784
Jan 23, 2025	34.51	34.67	34.43	34.66	34.66	0.33%	5,423
Jan 22, 2025	34.50	34.61	34.50	34.54	34.54	0.94%	3,281
Jan 21, 2025	34.10	34.32	34.07	34.22	34.22	1.37%	2,782
Jan 17, 2025	33.86	33.86	33.76	33.76	33.76	0.98%	2,088
Jan 16, 2025	33.32	33.57	33.28	33.43	33.43	0.88%	11,259
Jan 15, 2025	33.24	33.33	33.13	33.14	33.14	1.93%	1,968
Jan 14, 2025	32.67	32.70	32.32	32.51	32.51	0.99%	2,627
Jan 13, 2025	31.82	32.19	31.82	32.19	32.19	-0.27%	2,157
Jan 10, 2025	32.30	32.37	32.08	32.28	32.28	-1.40%	5,262
Jan 8, 2025	32.58	32.76	32.35	32.74	32.74	0.36%	2,395
Jan 7, 2025	33.21	33.21	32.56	32.62	32.62	-1.76%	6,805
Jan 6, 2025	33.44	33.47	33.21	33.21	33.21	-0.46%	4,279
Jan 3, 2025	33.05	33.36	33.05	33.36	33.36	1.12%	537
Jan 2, 2025	33.15	33.17	32.77	32.99	32.99	0.15%	2,259
Dec 31, 2024	33.07	33.11	32.86	32.94	32.94	-0.39%	10,112
Dec 30, 2024	32.77	33.11	32.71	33.07	33.07	-0.72%	3,074
Dec 27, 2024	33.24	33.31	33.18	33.31	33.31	-0.95%	2,208
Dec 26, 2024	33.49	33.64	33.49	33.63	33.63	0.21%	1,904
Dec 24, 2024	33.43	33.56	33.41	33.56	33.56	0.78%	1,718
Dec 23, 2024	33.19	33.30	33.00	33.30	33.30	0.31%	1,580
Dec 20, 2024	32.72	33.32	32.72	33.20	33.20	1.59%	3,913
Dec 19, 2024	32.84	32.86	32.68	32.68	32.68	0.04%	8,805
Dec 18, 2024	33.65	33.69	32.66	32.66	32.66	-2.92%	5,223
Dec 17, 2024	33.69	33.71	33.58	33.65	33.65	-0.97%	2,599
Dec 16, 2024	34.00	34.14	33.98	33.98	33.98	-0.08%	1,007
Dec 13, 2024	34.06	34.06	33.96	34.00	34.00	-0.38%	3,859
Dec 12, 2024	34.31	34.33	34.13	34.13	34.04	-0.57%	13,521
Dec 11, 2024	34.34	34.38	34.27	34.33	34.23	0.32%	4,368
Dec 10, 2024	34.38	34.49	34.22	34.22	34.13	-0.98%	3,475
Dec 9, 2024	34.61	34.73	34.56	34.56	34.46	-1.99%	2,276
Dec 6, 2024	35.31	35.31	35.25	35.26	35.16	0.08%	2,907
Dec 5, 2024	35.28	35.37	35.23	35.23	35.13	-0.01%	5,573
Dec 4, 2024	35.13	35.23	35.07	35.23	35.14	0.64%	7,487
Dec 3, 2024	34.90	35.07	34.89	35.01	34.91	0.45%	45,297
Dec 2, 2024	34.98	34.98	34.85	34.85	34.76	-0.59%	2,258
Nov 29, 2024	35.10	35.13	35.06	35.06	34.96	0.46%	728
Nov 27, 2024	34.92	34.92	34.88	34.90	34.80	-0.16%	2,267
Nov 26, 2024	34.88	34.96	34.84	34.96	34.86	0.36%	2,999
Nov 25, 2024	34.94	34.94	34.75	34.83	34.73	0.18%	2,755
Nov 22, 2024	34.58	34.78	34.58	34.76	34.67	0.99%	3,834
Nov 21, 2024	34.31	34.54	34.31	34.42	34.33	1.02%	3,198
Nov 20, 2024	33.82	34.07	33.79	34.07	33.98	0.47%	9,232
Nov 19, 2024	33.41	33.92	33.41	33.92	33.82	1.03%	7,902
Nov 18, 2024	33.42	33.73	33.42	33.57	33.48	0.38%	5,720
Nov 15, 2024	33.38	33.44	33.36	33.44	33.35	-0.34%	2,356
Nov 14, 2024	33.81	33.81	33.56	33.56	33.47	-1.09%	5,243
Nov 13, 2024	34.17	34.20	33.93	33.93	33.84	-0.15%	12,078
Nov 12, 2024	34.02	34.04	33.82	33.98	33.89	-0.35%	1,953
Nov 11, 2024	34.09	34.10	34.06	34.10	34.01	0.95%	2,692
Nov 8, 2024	33.73	33.80	33.73	33.78	33.69	2.10%	102,061
Nov 7, 2024	33.11	33.11	32.98	33.08	32.99	1.51%	1,584
Nov 6, 2024	32.54	32.59	32.38	32.59	32.50	2.45%	8,940
Nov 5, 2024	31.79	31.81	31.79	31.81	31.72	1.95%	2,841
Nov 4, 2024	31.25	31.25	31.20	31.20	31.12	0.04%	885
Nov 1, 2024	31.41	31.41	31.19	31.19	31.11	-0.38%	2,556
Oct 31, 2024	31.44	31.45	31.31	31.31	31.22	-1.22%	5,659
Oct 30, 2024	31.70	31.83	31.70	31.70	31.61	-0.30%	2,752
Oct 29, 2024	31.78	31.83	31.78	31.79	31.70	0.23%	1,787
Oct 28, 2024	31.78	31.78	31.72	31.72	31.63	0.49%	1,523
Oct 25, 2024	31.86	31.86	31.56	31.56	31.47	-0.88%	6,169
Oct 24, 2024	31.80	31.96	31.78	31.84	31.75	0.08%	9,601
Oct 23, 2024	31.91	31.91	31.71	31.82	31.73	-0.54%	4,617
Oct 22, 2024	31.94	31.99	31.85	31.99	31.90	-0.38%	2,297
Oct 21, 2024	32.12	32.12	32.06	32.11	32.02	-0.31%	1,928
Oct 18, 2024	31.99	32.24	31.99	32.21	32.12	0.56%	12,891
Oct 17, 2024	32.02	32.09	32.02	32.03	31.94	-0.07%	7,307
Oct 16, 2024	31.95	32.05	31.95	32.05	31.96	0.60%	2,716
Oct 15, 2024	32.10	32.11	31.86	31.86	31.77	-0.53%	8,870
Oct 14, 2024	32.00	32.09	32.00	32.03	31.94	0.63%	2,142
Oct 11, 2024	31.55	31.83	31.55	31.83	31.74	1.11%	2,978
Oct 10, 2024	31.42	31.50	31.42	31.48	31.39	-0.23%	1,029
Oct 9, 2024	31.32	31.55	31.32	31.55	31.47	0.82%	1,092
Oct 8, 2024	31.08	31.30	31.06	31.30	31.21	1.25%	2,873
Oct 7, 2024	31.06	31.15	30.91	30.91	30.83	-1.05%	3,233
Oct 4, 2024	31.11	31.24	31.06	31.24	31.15	0.67%	1,314
Oct 3, 2024	31.03	31.06	30.98	31.03	30.95	-0.05%	3,419
Oct 2, 2024	30.80	31.07	30.80	31.05	30.96	0.42%	1,888
Oct 1, 2024	30.82	31.00	30.82	30.92	30.83	-0.59%	3,883
Sep 30, 2024	31.02	31.10	30.91	31.10	31.01	0.14%	3,311
Sep 27, 2024	31.17	31.17	31.05	31.06	30.97	-0.05%	1,686