FCTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	39.87	40.22	39.84	40.17	40.09	2.36%	1,167
Jun 10, 2026	39.65	39.77	39.18	39.25	39.17	-1.91%	2,953
Jun 9, 2026	40.02	40.05	39.82	40.01	39.93	-0.42%	2,184
Jun 8, 2026	40.30	40.30	40.08	40.18	40.10	0.78%	2,887
Jun 5, 2026	40.46	40.46	39.68	39.87	39.79	-3.51%	778
Jun 4, 2026	40.87	41.36	40.87	41.32	41.24	0.77%	960
Jun 3, 2026	41.23	41.23	40.99	41.00	40.92	-0.76%	6,983
Jun 2, 2026	41.17	41.32	41.17	41.32	41.24	2.30%	913
Jun 1, 2026	40.21	40.41	40.21	40.39	40.31	0.38%	2,415
May 29, 2026	39.96	40.23	39.94	40.23	40.15	0.29%	2,223
May 28, 2026	39.96	40.36	39.96	40.12	40.04	0.52%	1,543
May 27, 2026	39.76	39.95	39.67	39.91	39.83	-0.31%	3,637
May 26, 2026	40.07	40.07	40.03	40.03	39.95	2.28%	373
May 22, 2026	39.09	39.14	39.09	39.14	39.06	1.21%	647
May 21, 2026	38.08	38.71	38.08	38.67	38.60	1.50%	13,388
May 20, 2026	38.27	38.27	38.06	38.10	38.03	2.24%	6,052
May 19, 2026	36.78	37.48	36.74	37.27	37.19	-0.52%	2,167
May 18, 2026	37.46	37.46	37.46	37.46	37.39	-1.61%	236
May 15, 2026	38.06	38.08	38.00	38.08	38.00	-2.55%	877
May 14, 2026	39.07	39.07	39.07	39.07	38.99	0.55%	156
May 13, 2026	38.88	38.99	38.86	38.86	38.78	0.51%	1,070
May 12, 2026	38.50	38.66	38.23	38.66	38.59	-0.74%	1,108
May 11, 2026	38.44	38.95	38.44	38.95	38.87	1.98%	968
May 8, 2026	38.01	38.19	38.01	38.19	38.12	1.57%	1,732
May 7, 2026	38.04	38.04	37.46	37.61	37.53	-2.60%	4,159
May 6, 2026	38.33	38.62	38.22	38.61	38.53	1.91%	2,921
May 5, 2026	37.88	38.00	37.83	37.89	37.81	0.37%	4,108
May 4, 2026	37.78	37.78	37.74	37.75	37.67	-0.31%	1,065
May 1, 2026	37.96	37.96	37.86	37.86	37.79	0.08%	444
Apr 30, 2026	37.44	37.87	37.44	37.84	37.76	0.85%	4,346
Apr 29, 2026	37.54	37.54	37.38	37.51	37.44	0.25%	2,352
Apr 28, 2026	37.46	37.46	37.40	37.42	37.35	0.38%	733
Apr 27, 2026	37.28	37.28	37.28	37.28	37.21	0.20%	326
Apr 24, 2026	37.15	37.21	37.15	37.20	37.13	-0.50%	585
Apr 23, 2026	37.37	37.39	37.33	37.39	37.32	-0.26%	1,428
Apr 22, 2026	37.56	37.56	37.49	37.49	37.42	-0.03%	461
Apr 21, 2026	37.67	37.67	37.46	37.50	37.43	-0.06%	5,832
Apr 20, 2026	37.47	37.53	37.47	37.52	37.45	0.42%	1,020
Apr 17, 2026	37.37	37.37	37.36	37.36	37.29	0.76%	2,003
Apr 16, 2026	36.90	37.08	36.83	37.08	37.01	1.17%	4,428