FCTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	33.16	33.35	33.15	33.19	33.19	0.21%	1,753
Jun 10, 2025	33.31	33.31	33.10	33.12	33.12	-0.47%	43,835
Jun 9, 2025	33.34	33.35	33.21	33.28	33.28	-0.91%	3,026
Jun 6, 2025	33.62	33.62	33.54	33.59	33.59	0.73%	587
Jun 5, 2025	33.55	33.58	33.34	33.34	33.34	-0.25%	1,485
Jun 4, 2025	33.47	33.59	33.43	33.43	33.43	0.12%	4,360
Jun 3, 2025	33.34	33.38	33.29	33.38	33.38	0.25%	21,503
Jun 2, 2025	33.05	33.31	33.05	33.30	33.30	0.30%	7,901
May 30, 2025	33.04	33.20	32.91	33.20	33.20	0.70%	20,227
May 29, 2025	33.00	33.00	32.94	32.97	32.97	-0.06%	4,313
May 28, 2025	33.11	33.11	32.99	32.99	32.99	-0.38%	6,190
May 27, 2025	32.88	33.12	32.88	33.12	33.12	1.52%	3,453
May 23, 2025	32.57	32.73	32.57	32.62	32.62	-0.28%	2,343
May 22, 2025	32.81	32.81	32.71	32.71	32.71	-0.33%	1,280
May 21, 2025	33.09	33.23	32.76	32.82	32.82	-1.58%	2,073
May 20, 2025	33.35	33.37	33.33	33.35	33.35	-0.44%	829
May 19, 2025	33.17	33.53	33.17	33.49	33.49	0.37%	5,723
May 16, 2025	33.11	33.37	33.10	33.37	33.37	0.97%	3,118
May 15, 2025	32.81	33.05	32.81	33.05	33.05	1.05%	3,458
May 14, 2025	32.78	32.78	32.61	32.71	32.71	-0.17%	2,744
May 13, 2025	32.55	32.92	32.55	32.76	32.76	0.56%	6,482
May 12, 2025	32.34	32.58	32.34	32.58	32.58	1.68%	1,822
May 9, 2025	31.99	32.04	31.98	32.04	32.04	0.13%	500
May 8, 2025	32.26	32.26	32.00	32.00	32.00	0.29%	677
May 7, 2025	31.81	31.95	31.79	31.91	31.91	0.49%	1,942
May 6, 2025	31.66	31.75	31.66	31.75	31.75	-0.38%	503
May 5, 2025	31.72	31.95	31.72	31.87	31.87	-0.03%	700
May 2, 2025	31.82	31.96	31.82	31.89	31.89	1.57%	1,527
May 1, 2025	31.47	31.58	31.39	31.39	31.39	0.10%	627
Apr 30, 2025	30.60	31.36	30.60	31.36	31.36	0.40%	2,560
Apr 29, 2025	30.92	31.24	30.92	31.24	31.24	0.82%	318
Apr 28, 2025	30.92	30.98	30.69	30.98	30.98	0.55%	1,975
Apr 25, 2025	30.66	30.81	30.62	30.81	30.81	0.28%	4,133
Apr 24, 2025	30.19	30.78	30.19	30.73	30.73	1.58%	2,541
Apr 23, 2025	30.55	30.69	30.19	30.25	30.25	1.24%	5,850
Apr 22, 2025	29.47	29.88	29.47	29.88	29.88	2.78%	1,877
Apr 21, 2025	29.39	29.39	28.72	29.07	29.07	-2.49%	10,046
Apr 17, 2025	29.79	30.07	29.77	29.81	29.81	0.51%	7,896
Apr 16, 2025	29.95	30.06	29.46	29.66	29.66	-1.33%	12,228
Apr 15, 2025	30.10	30.12	30.02	30.06	30.06	0.17%	1,270
Apr 14, 2025	29.97	30.01	29.85	30.01	30.01	1.06%	1,604
Apr 11, 2025	29.03	29.69	29.03	29.69	29.69	1.49%	1,946
Apr 10, 2025	29.40	29.49	28.59	29.26	29.26	-2.41%	1,651
Apr 9, 2025	28.05	29.98	27.71	29.98	29.98	7.99%	4,923
Apr 8, 2025	29.04	29.07	27.76	27.76	27.76	-1.46%	2,730
Apr 7, 2025	27.46	28.58	27.46	28.17	28.17	-0.36%	14,949
Apr 4, 2025	29.68	29.68	28.27	28.27	28.27	-6.54%	5,286
Apr 3, 2025	30.39	30.54	30.25	30.25	30.25	-4.06%	3,802
Apr 2, 2025	31.13	31.55	31.13	31.53	31.53	1.18%	1,683
Apr 1, 2025	30.89	31.19	30.76	31.16	31.16	0.77%	5,454