FCTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	34.31	34.54	34.31	34.42	34.42	1.02%	3,198
Nov 20, 2024	33.82	34.07	33.79	34.07	34.07	0.47%	9,232
Nov 19, 2024	33.41	33.92	33.41	33.92	33.92	1.03%	7,902
Nov 18, 2024	33.42	33.73	33.42	33.57	33.57	0.38%	5,720
Nov 15, 2024	33.38	33.44	33.36	33.44	33.44	-0.34%	2,356
Nov 14, 2024	33.81	33.81	33.56	33.56	33.56	-1.09%	5,243
Nov 13, 2024	34.17	34.20	33.93	33.93	33.93	-0.15%	12,078
Nov 12, 2024	34.02	34.04	33.82	33.98	33.98	-0.35%	1,953
Nov 11, 2024	34.09	34.10	34.06	34.10	34.10	0.95%	2,692
Nov 8, 2024	33.73	33.80	33.73	33.78	33.78	2.10%	102,061
Nov 7, 2024	33.11	33.11	32.98	33.08	33.08	1.51%	1,584
Nov 6, 2024	32.54	32.59	32.38	32.59	32.59	2.45%	8,940
Nov 5, 2024	31.79	31.81	31.79	31.81	31.81	1.95%	2,841
Nov 4, 2024	31.25	31.25	31.20	31.20	31.20	0.04%	885
Nov 1, 2024	31.41	31.41	31.19	31.19	31.19	-0.38%	2,556
Oct 31, 2024	31.44	31.45	31.31	31.31	31.31	-1.22%	5,659
Oct 30, 2024	31.70	31.83	31.70	31.70	31.70	-0.30%	2,752
Oct 29, 2024	31.78	31.83	31.78	31.79	31.79	0.23%	1,787
Oct 28, 2024	31.78	31.78	31.72	31.72	31.72	0.49%	1,523
Oct 25, 2024	31.86	31.86	31.56	31.56	31.56	-0.88%	6,169
Oct 24, 2024	31.80	31.96	31.78	31.84	31.84	0.08%	9,601
Oct 23, 2024	31.91	31.91	31.71	31.82	31.82	-0.54%	4,617
Oct 22, 2024	31.94	31.99	31.85	31.99	31.99	-0.38%	2,297
Oct 21, 2024	32.12	32.12	32.06	32.11	32.11	-0.31%	1,928
Oct 18, 2024	31.99	32.24	31.99	32.21	32.21	0.56%	12,891
Oct 17, 2024	32.02	32.09	32.02	32.03	32.03	-0.07%	7,307
Oct 16, 2024	31.95	32.05	31.95	32.05	32.05	0.60%	2,716
Oct 15, 2024	32.10	32.11	31.86	31.86	31.86	-0.53%	8,870
Oct 14, 2024	32.00	32.09	32.00	32.03	32.03	0.63%	2,142
Oct 11, 2024	31.55	31.83	31.55	31.83	31.83	1.11%	2,978
Oct 10, 2024	31.42	31.50	31.42	31.48	31.48	-0.23%	1,029
Oct 9, 2024	31.32	31.55	31.32	31.55	31.55	0.82%	1,092
Oct 8, 2024	31.08	31.30	31.06	31.30	31.30	1.25%	2,873
Oct 7, 2024	31.06	31.15	30.91	30.91	30.91	-1.05%	3,233
Oct 4, 2024	31.11	31.24	31.06	31.24	31.24	0.67%	1,314
Oct 3, 2024	31.03	31.06	30.98	31.03	31.03	-0.05%	3,419
Oct 2, 2024	30.80	31.07	30.80	31.05	31.05	0.42%	1,888
Oct 1, 2024	30.82	31.00	30.82	30.92	30.92	-0.59%	3,883
Sep 30, 2024	31.02	31.10	30.91	31.10	31.10	0.14%	3,311
Sep 27, 2024	31.17	31.17	31.05	31.06	31.06	-0.05%	1,686
Sep 26, 2024	31.07	31.08	31.06	31.07	31.07	-0.03%	7,542
Sep 25, 2024	31.13	31.15	31.07	31.08	31.01	0.03%	72,278
Sep 24, 2024	31.05	31.09	31.04	31.07	31.00	0.03%	3,154
Sep 23, 2024	31.00	31.08	31.00	31.06	30.99	0.60%	5,128
Sep 20, 2024	30.64	30.88	30.64	30.88	30.81	0.43%	5,423
Sep 19, 2024	30.73	30.84	30.65	30.75	30.68	1.33%	12,384
Sep 18, 2024	30.46	30.58	30.32	30.34	30.28	-0.55%	3,886
Sep 17, 2024	30.60	30.69	30.51	30.51	30.44	-0.16%	4,854
Sep 16, 2024	30.48	30.58	30.45	30.56	30.49	0.66%	4,664
Sep 13, 2024	30.25	30.43	30.25	30.36	30.29	0.83%	7,461
Sep 12, 2024	29.89	30.21	29.80	30.11	30.04	0.57%	9,704
Sep 11, 2024	29.37	29.94	29.12	29.94	29.87	0.85%	10,237
Sep 10, 2024	29.54	29.69	29.46	29.69	29.62	0.50%	3,052
Sep 9, 2024	29.36	29.61	29.36	29.54	29.47	1.48%	4,129
Sep 6, 2024	29.52	29.52	29.07	29.11	29.04	-1.31%	4,108
Sep 5, 2024	29.72	29.72	29.49	29.49	29.43	-0.63%	3,197
Sep 4, 2024	29.78	29.78	29.58	29.68	29.62	0.05%	5,980
Sep 3, 2024	29.74	29.74	29.62	29.67	29.60	-0.88%	682
Aug 30, 2024	29.81	29.93	29.80	29.93	29.86	0.62%	1,926
Aug 29, 2024	29.68	29.86	29.68	29.75	29.68	0.37%	3,287
Aug 28, 2024	29.74	29.75	29.56	29.64	29.57	0.06%	1,480
Aug 27, 2024	29.53	29.65	29.53	29.62	29.55	0.03%	7,529
Aug 26, 2024	29.67	29.77	29.60	29.61	29.55	0.11%	7,572
Aug 23, 2024	29.37	29.58	29.37	29.58	29.51	1.48%	2,087
Aug 22, 2024	29.21	29.21	29.15	29.15	29.09	-0.35%	967
Aug 21, 2024	29.17	29.25	29.16	29.25	29.19	0.60%	3,559
Aug 20, 2024	29.06	29.10	29.04	29.08	29.01	-0.22%	8,489
Aug 19, 2024	28.87	29.14	28.87	29.14	29.08	0.86%	4,935
Aug 16, 2024	28.84	28.89	28.81	28.89	28.83	0.36%	2,414
Aug 15, 2024	28.72	28.84	28.72	28.79	28.72	0.98%	14,064
Aug 14, 2024	28.39	28.51	28.39	28.51	28.45	0.36%	6,008
Aug 13, 2024	28.23	28.41	28.23	28.41	28.34	0.96%	2,596
Aug 12, 2024	28.38	28.38	28.13	28.14	28.08	-0.76%	4,508
Aug 9, 2024	28.38	28.43	28.30	28.35	28.29	-0.16%	560
Aug 8, 2024	28.03	28.42	28.03	28.40	28.34	1.50%	5,587
Aug 7, 2024	28.28	28.50	27.98	27.98	27.92	-0.70%	66,944
Aug 6, 2024	28.13	28.41	28.13	28.18	28.12	0.86%	15,120
Aug 5, 2024	27.39	28.18	27.39	27.94	27.88	-2.83%	8,309
Aug 2, 2024	29.12	29.12	28.61	28.75	28.69	-3.73%	5,977
Aug 1, 2024	30.22	30.22	29.73	29.86	29.80	-3.74%	2,789
Jul 31, 2024	31.07	31.18	31.00	31.02	30.95	2.08%	4,543
Jul 30, 2024	30.72	30.72	30.39	30.39	30.32	-0.88%	3,835
Jul 29, 2024	30.73	30.78	30.60	30.66	30.59	-0.03%	13,358
Jul 26, 2024	30.64	30.83	30.63	30.67	30.60	1.15%	2,458
Jul 25, 2024	30.38	30.81	30.31	30.32	30.25	-0.88%	10,200
Jul 24, 2024	31.30	31.30	30.59	30.59	30.52	-3.01%	10,890
Jul 23, 2024	31.65	31.69	31.54	31.54	31.47	-0.20%	4,950
Jul 22, 2024	31.31	31.62	31.19	31.60	31.53	1.44%	3,211
Jul 19, 2024	31.29	31.29	31.15	31.15	31.08	-0.48%	1,670
Jul 18, 2024	31.41	31.46	31.23	31.30	31.23	-1.02%	4,269
Jul 17, 2024	32.10	32.10	31.62	31.62	31.55	-2.47%	23,600
Jul 16, 2024	32.17	32.45	32.17	32.42	32.35	1.33%	3,451
Jul 15, 2024	32.11	32.23	31.99	31.99	31.92	0.15%	9,613
Jul 12, 2024	31.81	32.08	31.81	31.95	31.87	0.69%	3,574
Jul 11, 2024	31.82	31.85	31.66	31.73	31.65	-0.08%	6,878
Jul 10, 2024	31.47	31.75	31.44	31.75	31.68	1.12%	2,088
Jul 9, 2024	31.47	31.58	31.40	31.40	31.33	0.03%	7,183
Jul 8, 2024	31.16	31.40	31.16	31.39	31.32	0.84%	3,037
Jul 5, 2024	31.06	31.13	31.06	31.13	31.06	-0.10%	1,742
Jul 3, 2024	31.04	31.16	31.04	31.16	31.09	0.35%	5,617