FCTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	38.98	38.99	38.68	38.68	38.68	-0.69%	7,083
Sep 21, 2026	39.05	39.05	38.95	38.95	38.95	-0.13%	713
Sep 18, 2026	39.01	39.01	39.00	39.00	39.00	-0.65%	469
Sep 17, 2026	39.42	39.42	39.17	39.26	39.26	0.22%	4,114
Sep 16, 2026	39.59	39.59	39.06	39.17	39.17	-1.13%	1,404
Sep 15, 2026	39.67	39.69	39.62	39.62	39.62	-0.90%	482
Sep 14, 2026	40.04	40.04	39.98	39.98	39.98	0.99%	435
Sep 11, 2026	39.53	39.59	39.48	39.59	39.59	0.86%	598
Sep 10, 2026	39.34	39.34	39.25	39.25	39.25	-0.40%	477
Sep 9, 2026	39.41	39.42	39.39	39.41	39.41	-0.90%	2,217
Sep 8, 2026	39.85	39.85	39.77	39.77	39.77	-1.41%	485
Sep 4, 2026	40.45	40.50	40.34	40.34	40.34	-1.12%	1,612
Sep 3, 2026	40.72	40.84	40.72	40.79	40.79	0.93%	2,405
Sep 2, 2026	40.53	40.53	40.42	40.42	40.42	0.35%	2,522
Sep 1, 2026	40.26	40.32	40.26	40.27	40.27	-0.66%	1,602
Aug 31, 2026	40.65	40.65	40.54	40.54	40.54	-0.82%	981
Aug 28, 2026	40.84	40.88	40.84	40.88	40.88	0.34%	221
Aug 27, 2026	40.76	40.76	40.71	40.74	40.74	-0.29%	1,439
Aug 26, 2026	40.82	40.86	40.82	40.85	40.85	-0.02%	4,164
Aug 25, 2026	40.81	40.89	40.80	40.86	40.86	-0.16%	1,107
Aug 24, 2026	40.95	40.95	40.88	40.93	40.93	0.69%	1,183
Aug 21, 2026	40.56	40.76	40.56	40.65	40.65	0.58%	2,590
Aug 20, 2026	40.57	40.57	40.41	40.41	40.41	-0.46%	518
Aug 19, 2026	40.80	40.80	40.60	40.60	40.60	0.87%	924
Aug 18, 2026	40.37	40.43	40.25	40.25	40.25	0.59%	2,734
Aug 17, 2026	40.35	40.35	40.01	40.01	40.01	-1.36%	1,686
Aug 14, 2026	40.50	40.62	40.50	40.56	40.56	-0.21%	5,593
Aug 13, 2026	40.38	40.64	40.16	40.64	40.64	1.53%	5,427
Aug 12, 2026	39.88	40.05	39.86	40.03	40.03	0.12%	4,104
Aug 11, 2026	40.01	40.07	39.98	39.98	39.98	0.20%	1,828
Aug 10, 2026	39.93	39.93	39.90	39.90	39.90	0.24%	2,176
Aug 7, 2026	39.73	39.97	39.73	39.80	39.80	0.41%	768
Aug 6, 2026	39.80	39.80	39.59	39.64	39.64	-0.30%	793
Aug 5, 2026	39.87	40.05	39.76	39.76	39.76	-0.72%	2,275
Aug 4, 2026	39.65	40.12	39.64	40.05	40.05	2.97%	7,470
Aug 3, 2026	38.03	38.89	38.00	38.89	38.89	1.68%	930
Jul 31, 2026	38.24	38.25	38.24	38.25	38.25	-0.23%	387
Jul 30, 2026	38.21	38.34	38.08	38.34	38.34	3.82%	1,437
Jul 29, 2026	38.07	38.07	36.93	36.93	36.93	-2.44%	4,974
Jul 28, 2026	37.63	37.85	37.63	37.85	37.85	-1.61%	1,808
Jul 27, 2026	37.99	38.47	37.99	38.47	38.47	-0.21%	475
Jul 24, 2026	39.14	39.14	38.55	38.55	38.55	-1.74%	2,880
Jul 23, 2026	39.56	39.56	39.24	39.24	39.24	-0.81%	592
Jul 22, 2026	39.74	39.74	39.56	39.56	39.55	0.09%	911
Jul 21, 2026	39.32	39.52	39.32	39.52	39.52	3.20%	921
Jul 20, 2026	38.72	38.82	38.29	38.29	38.29	-0.21%	1,282
Jul 17, 2026	38.30	38.76	38.28	38.38	38.37	0.20%	2,696
Jul 16, 2026	38.31	38.31	38.30	38.30	38.30	-2.84%	653
Jul 15, 2026	39.33	39.42	38.88	39.42	39.42	-1.72%	2,047
Jul 14, 2026	40.12	40.24	39.99	40.11	40.11	1.26%	2,181