FCTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	40.63	40.83	40.63	40.65	-	-	7
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
Jul 13, 2026	39.77	39.92	39.52	39.61	39.61	-1.56%	3,999
Jul 10, 2026	40.24	40.24	40.24	40.24	40.24	-0.42%	185
Jul 9, 2026	40.73	40.81	40.41	40.41	40.41	1.63%	2,089
Jul 8, 2026	39.23	39.76	39.23	39.76	39.76	-0.62%	5,458
Jul 7, 2026	39.65	40.01	39.65	40.01	40.01	-1.89%	3,198
Jul 6, 2026	40.77	40.78	40.77	40.78	40.78	0.75%	412
Jul 2, 2026	41.01	41.24	40.10	40.48	40.48	-0.78%	3,620
Jul 1, 2026	40.56	41.13	40.56	40.80	40.80	-0.07%	3,175
Jun 30, 2026	40.75	40.84	40.66	40.83	40.82	0.85%	3,880
Jun 29, 2026	40.51	40.51	40.45	40.48	40.48	1.30%	643
Jun 26, 2026	40.02	40.02	39.86	39.96	39.96	-0.67%	887
Jun 25, 2026	40.59	40.59	40.19	40.23	40.23	0.44%	1,899
Jun 24, 2026	40.32	40.32	39.93	40.13	40.05	-	2,264
Jun 23, 2026	40.06	40.15	40.06	40.13	40.05	-1.58%	1,194
Jun 22, 2026	41.00	41.00	40.67	40.77	40.69	0.70%	2,819
Jun 18, 2026	40.30	40.55	40.30	40.49	40.41	1.22%	3,428
Jun 17, 2026	40.89	40.89	40.00	40.00	39.93	-1.42%	1,335
Jun 16, 2026	41.21	41.21	40.58	40.58	40.50	-1.17%	2,854
Jun 15, 2026	41.25	41.25	41.06	41.06	40.98	1.20%	1,340
Jun 12, 2026	40.29	40.63	40.29	40.57	40.49	1.00%	2,073