FCTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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