FCTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	32.72	33.32	32.72	33.20	33.20	1.59%	3,913
Dec 19, 2024	32.84	32.86	32.68	32.68	32.68	0.04%	8,805
Dec 18, 2024	33.65	33.69	32.66	32.66	32.66	-2.92%	5,223
Dec 17, 2024	33.69	33.71	33.58	33.65	33.65	-0.97%	2,599
Dec 16, 2024	34.00	34.14	33.98	33.98	33.98	-0.08%	1,007
Dec 13, 2024	34.06	34.06	33.96	34.00	34.00	-0.38%	3,859
Dec 12, 2024	34.31	34.33	34.13	34.13	34.04	-0.57%	13,521
Dec 11, 2024	34.34	34.38	34.27	34.33	34.23	0.32%	4,368
Dec 10, 2024	34.38	34.49	34.22	34.22	34.13	-0.98%	3,475
Dec 9, 2024	34.61	34.73	34.56	34.56	34.46	-1.99%	2,276
Dec 6, 2024	35.31	35.31	35.25	35.26	35.16	0.08%	2,907
Dec 5, 2024	35.28	35.37	35.23	35.23	35.13	-0.01%	5,573
Dec 4, 2024	35.13	35.23	35.07	35.23	35.14	0.64%	7,487
Dec 3, 2024	34.90	35.07	34.89	35.01	34.91	0.45%	45,297
Dec 2, 2024	34.98	34.98	34.85	34.85	34.76	-0.59%	2,258
Nov 29, 2024	35.10	35.13	35.06	35.06	34.96	0.46%	728
Nov 27, 2024	34.92	34.92	34.88	34.90	34.80	-0.16%	2,267
Nov 26, 2024	34.88	34.96	34.84	34.96	34.86	0.36%	2,999
Nov 25, 2024	34.94	34.94	34.75	34.83	34.73	0.18%	2,755
Nov 22, 2024	34.58	34.78	34.58	34.76	34.67	0.99%	3,834
Nov 21, 2024	34.31	34.54	34.31	34.42	34.33	1.02%	3,198
Nov 20, 2024	33.82	34.07	33.79	34.07	33.98	0.47%	9,232
Nov 19, 2024	33.41	33.92	33.41	33.92	33.82	1.03%	7,902
Nov 18, 2024	33.42	33.73	33.42	33.57	33.48	0.38%	5,720
Nov 15, 2024	33.38	33.44	33.36	33.44	33.35	-0.34%	2,356
Nov 14, 2024	33.81	33.81	33.56	33.56	33.47	-1.09%	5,243
Nov 13, 2024	34.17	34.20	33.93	33.93	33.84	-0.15%	12,078
Nov 12, 2024	34.02	34.04	33.82	33.98	33.89	-0.35%	1,953
Nov 11, 2024	34.09	34.10	34.06	34.10	34.01	0.95%	2,692
Nov 8, 2024	33.73	33.80	33.73	33.78	33.69	2.10%	102,061
Nov 7, 2024	33.11	33.11	32.98	33.08	32.99	1.51%	1,584
Nov 6, 2024	32.54	32.59	32.38	32.59	32.50	2.45%	8,940
Nov 5, 2024	31.79	31.81	31.79	31.81	31.72	1.95%	2,841
Nov 4, 2024	31.25	31.25	31.20	31.20	31.12	0.04%	885
Nov 1, 2024	31.41	31.41	31.19	31.19	31.11	-0.38%	2,556
Oct 31, 2024	31.44	31.45	31.31	31.31	31.22	-1.22%	5,659
Oct 30, 2024	31.70	31.83	31.70	31.70	31.61	-0.30%	2,752
Oct 29, 2024	31.78	31.83	31.78	31.79	31.70	0.23%	1,787
Oct 28, 2024	31.78	31.78	31.72	31.72	31.63	0.49%	1,523
Oct 25, 2024	31.86	31.86	31.56	31.56	31.47	-0.88%	6,169
Oct 24, 2024	31.80	31.96	31.78	31.84	31.75	0.08%	9,601
Oct 23, 2024	31.91	31.91	31.71	31.82	31.73	-0.54%	4,617
Oct 22, 2024	31.94	31.99	31.85	31.99	31.90	-0.38%	2,297
Oct 21, 2024	32.12	32.12	32.06	32.11	32.02	-0.31%	1,928
Oct 18, 2024	31.99	32.24	31.99	32.21	32.12	0.56%	12,891
Oct 17, 2024	32.02	32.09	32.02	32.03	31.94	-0.07%	7,307
Oct 16, 2024	31.95	32.05	31.95	32.05	31.96	0.60%	2,716
Oct 15, 2024	32.10	32.11	31.86	31.86	31.77	-0.53%	8,870
Oct 14, 2024	32.00	32.09	32.00	32.03	31.94	0.63%	2,142
Oct 11, 2024	31.55	31.83	31.55	31.83	31.74	1.11%	2,978
Oct 10, 2024	31.42	31.50	31.42	31.48	31.39	-0.23%	1,029
Oct 9, 2024	31.32	31.55	31.32	31.55	31.47	0.82%	1,092
Oct 8, 2024	31.08	31.30	31.06	31.30	31.21	1.25%	2,873
Oct 7, 2024	31.06	31.15	30.91	30.91	30.83	-1.05%	3,233
Oct 4, 2024	31.11	31.24	31.06	31.24	31.15	0.67%	1,314
Oct 3, 2024	31.03	31.06	30.98	31.03	30.95	-0.05%	3,419
Oct 2, 2024	30.80	31.07	30.80	31.05	30.96	0.42%	1,888
Oct 1, 2024	30.82	31.00	30.82	30.92	30.83	-0.59%	3,883
Sep 30, 2024	31.02	31.10	30.91	31.10	31.01	0.14%	3,311
Sep 27, 2024	31.17	31.17	31.05	31.06	30.97	-0.05%	1,686
Sep 26, 2024	31.07	31.08	31.06	31.07	30.99	-0.03%	7,542
Sep 25, 2024	31.13	31.15	31.07	31.08	30.93	0.03%	72,278
Sep 24, 2024	31.05	31.09	31.04	31.07	30.92	0.03%	3,154
Sep 23, 2024	31.00	31.08	31.00	31.06	30.91	0.60%	5,128
Sep 20, 2024	30.64	30.88	30.64	30.88	30.73	0.43%	5,423
Sep 19, 2024	30.73	30.84	30.65	30.75	30.59	1.33%	12,384
Sep 18, 2024	30.46	30.58	30.32	30.34	30.19	-0.55%	3,886
Sep 17, 2024	30.60	30.69	30.51	30.51	30.36	-0.16%	4,854
Sep 16, 2024	30.48	30.58	30.45	30.56	30.41	0.66%	4,664
Sep 13, 2024	30.25	30.43	30.25	30.36	30.21	0.83%	7,461
Sep 12, 2024	29.89	30.21	29.80	30.11	29.96	0.57%	9,704
Sep 11, 2024	29.37	29.94	29.12	29.94	29.79	0.85%	10,237
Sep 10, 2024	29.54	29.69	29.46	29.69	29.54	0.50%	3,052
Sep 9, 2024	29.36	29.61	29.36	29.54	29.39	1.48%	4,129
Sep 6, 2024	29.52	29.52	29.07	29.11	28.96	-1.31%	4,108
Sep 5, 2024	29.72	29.72	29.49	29.49	29.35	-0.63%	3,197
Sep 4, 2024	29.78	29.78	29.58	29.68	29.53	0.05%	5,980
Sep 3, 2024	29.74	29.74	29.62	29.67	29.52	-0.88%	682
Aug 30, 2024	29.81	29.93	29.80	29.93	29.78	0.62%	1,926
Aug 29, 2024	29.68	29.86	29.68	29.75	29.60	0.37%	3,287
Aug 28, 2024	29.74	29.75	29.56	29.64	29.49	0.06%	1,480
Aug 27, 2024	29.53	29.65	29.53	29.62	29.47	0.03%	7,529
Aug 26, 2024	29.67	29.77	29.60	29.61	29.47	0.11%	7,572
Aug 23, 2024	29.37	29.58	29.37	29.58	29.43	1.48%	2,087
Aug 22, 2024	29.21	29.21	29.15	29.15	29.01	-0.35%	967
Aug 21, 2024	29.17	29.25	29.16	29.25	29.11	0.60%	3,559
Aug 20, 2024	29.06	29.10	29.04	29.08	28.93	-0.22%	8,489
Aug 19, 2024	28.87	29.14	28.87	29.14	29.00	0.86%	4,935
Aug 16, 2024	28.84	28.89	28.81	28.89	28.75	0.36%	2,414
Aug 15, 2024	28.72	28.84	28.72	28.79	28.64	0.98%	14,064
Aug 14, 2024	28.39	28.51	28.39	28.51	28.37	0.36%	6,008
Aug 13, 2024	28.23	28.41	28.23	28.41	28.27	0.96%	2,596
Aug 12, 2024	28.38	28.38	28.13	28.14	28.00	-0.76%	4,508
Aug 9, 2024	28.38	28.43	28.30	28.35	28.21	-0.16%	560
Aug 8, 2024	28.03	28.42	28.03	28.40	28.26	1.50%	5,587
Aug 7, 2024	28.28	28.50	27.98	27.98	27.84	-0.70%	66,944
Aug 6, 2024	28.13	28.41	28.13	28.18	28.04	0.86%	15,120
Aug 5, 2024	27.39	28.18	27.39	27.94	27.80	-2.83%	8,309
Aug 2, 2024	29.12	29.12	28.61	28.75	28.61	-3.73%	5,977
Aug 1, 2024	30.22	30.22	29.73	29.86	29.72	-3.74%	2,789