FCTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	37.74	37.74	37.52	37.54	37.54	-1.22%	1,878
Jan 22, 2026	37.94	38.07	37.94	38.00	38.00	0.36%	1,131
Jan 21, 2026	37.42	37.89	37.39	37.87	37.87	2.05%	3,574
Jan 20, 2026	37.10	37.55	37.07	37.10	37.10	-1.64%	2,960
Jan 16, 2026	37.83	37.86	37.66	37.72	37.72	0.02%	1,631
Jan 15, 2026	37.94	37.94	37.71	37.71	37.71	0.38%	1,399
Jan 14, 2026	37.50	37.65	37.50	37.57	37.57	-0.39%	1,205
Jan 13, 2026	37.59	37.78	37.59	37.72	37.72	0.47%	3,778
Jan 12, 2026	37.19	37.54	37.19	37.54	37.54	0.23%	2,755
Jan 9, 2026	37.14	37.47	37.14	37.46	37.46	1.45%	1,623
Jan 8, 2026	36.83	36.93	36.83	36.92	36.92	-0.73%	1,777
Jan 7, 2026	37.36	37.36	37.13	37.19	37.19	-0.90%	3,479
Jan 6, 2026	37.17	37.53	37.17	37.53	37.53	1.76%	1,115
Jan 5, 2026	36.84	36.89	36.83	36.88	36.88	1.64%	8,142
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