FCTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	35.74	35.76	35.72	35.72	35.72	0.67%	1,649
Mar 24, 2026	35.23	35.49	35.23	35.49	35.48	0.21%	739
Mar 23, 2026	35.44	35.54	35.41	35.41	35.41	0.80%	779
Mar 20, 2026	35.41	35.41	35.13	35.13	35.13	-1.11%	607
Mar 19, 2026	35.50	35.53	35.49	35.53	35.53	-0.26%	548
Mar 18, 2026	35.99	35.99	35.62	35.62	35.62	-1.37%	1,682
Mar 17, 2026	36.26	36.26	36.11	36.11	36.11	0.35%	350
Mar 16, 2026	36.02	36.06	35.99	35.99	35.99	0.81%	966
Mar 13, 2026	35.78	35.78	35.70	35.70	35.70	-0.08%	307
Mar 12, 2026	35.90	35.90	35.73	35.73	35.73	-0.98%	979
Mar 11, 2026	36.14	36.14	36.01	36.08	36.08	-0.24%	1,549
Mar 10, 2026	36.34	36.35	36.17	36.17	36.17	-0.51%	1,344
Mar 9, 2026	35.84	36.40	35.84	36.35	36.35	-0.08%	1,454
Mar 6, 2026	36.44	36.44	36.13	36.38	36.38	-0.92%	2,096
Mar 5, 2026	36.74	36.74	36.59	36.72	36.72	-0.87%	1,147
Mar 4, 2026	37.02	37.07	37.02	37.05	37.05	1.19%	7,358
Mar 3, 2026	36.56	36.72	36.23	36.61	36.61	-1.89%	2,106
Mar 2, 2026	37.35	37.36	37.22	37.32	37.31	0.14%	23,954
Feb 27, 2026	37.10	37.26	37.10	37.26	37.26	-0.38%	1,084
Feb 26, 2026	37.30	37.41	37.29	37.41	37.40	0.17%	2,376
Feb 25, 2026	37.34	37.34	37.34	37.34	37.34	0.62%	312
Feb 24, 2026	37.02	37.11	37.02	37.11	37.11	0.71%	285
Feb 23, 2026	36.86	36.91	36.85	36.85	36.85	-1.45%	1,211
Feb 20, 2026	37.36	37.39	37.36	37.39	37.39	0.36%	208
Feb 19, 2026	37.28	37.28	37.21	37.26	37.26	-0.22%	1,288
Feb 18, 2026	37.23	37.34	37.23	37.34	37.34	0.63%	393
Feb 17, 2026	36.97	37.12	36.97	37.11	37.11	0.13%	1,063
Feb 13, 2026	37.09	37.09	36.97	37.06	37.06	0.80%	1,912
Feb 12, 2026	37.24	37.24	36.77	36.77	36.77	-1.10%	2,275
Feb 11, 2026	37.15	37.18	36.99	37.18	37.18	0.29%	5,182
Feb 10, 2026	37.19	37.19	37.07	37.07	37.07	-0.14%	1,011
Feb 9, 2026	36.91	37.22	36.91	37.12	37.12	0.19%	4,737
Feb 6, 2026	36.42	37.05	36.42	37.05	37.05	2.94%	1,608
Feb 5, 2026	36.11	36.14	35.98	35.99	35.99	-1.21%	1,467
Feb 4, 2026	37.00	37.00	36.01	36.43	36.43	-1.52%	2,254
Feb 3, 2026	37.26	37.26	36.69	36.99	36.99	-0.04%	725
Feb 2, 2026	36.97	37.17	36.97	37.01	37.01	0.32%	2,041
Jan 30, 2026	37.28	37.30	36.71	36.89	36.89	-2.39%	906
Jan 29, 2026	38.13	38.13	37.43	37.79	37.79	-0.42%	1,744
Jan 28, 2026	37.97	38.02	37.95	37.95	37.95	0.91%	7,040
Jan 27, 2026	37.58	37.61	37.58	37.61	37.61	0.19%	734
Jan 26, 2026	37.59	37.77	37.54	37.54	37.54	-0.01%	10,093
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