FCTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	40.28	40.28	40.28	40.28	40.28	0.41%	1
May 28, 2026	39.96	40.36	39.96	40.12	40.11	0.52%	1,543
May 27, 2026	39.76	39.95	39.67	39.91	39.91	-0.31%	3,637
May 26, 2026	40.07	40.07	40.03	40.03	40.03	2.28%	373
May 22, 2026	39.09	39.14	39.09	39.14	39.14	1.21%	647
May 21, 2026	38.08	38.71	38.08	38.67	38.67	1.50%	13,388
May 20, 2026	38.27	38.27	38.06	38.10	38.10	2.24%	6,052
May 19, 2026	36.78	37.48	36.74	37.27	37.27	-0.52%	2,167
May 18, 2026	37.46	37.46	37.46	37.46	37.46	-1.61%	236
May 15, 2026	38.06	38.08	38.00	38.08	38.08	-2.55%	877
May 14, 2026	39.07	39.07	39.07	39.07	39.07	0.55%	156
May 13, 2026	38.88	38.99	38.86	38.86	38.86	0.51%	1,070
May 12, 2026	38.50	38.66	38.23	38.66	38.66	-0.74%	1,108
May 11, 2026	38.44	38.95	38.44	38.95	38.95	1.98%	968
May 8, 2026	38.01	38.19	38.01	38.19	38.19	1.57%	1,732
May 7, 2026	38.04	38.04	37.46	37.61	37.60	-2.60%	4,159
May 6, 2026	38.33	38.62	38.22	38.61	38.61	1.91%	2,921
May 5, 2026	37.88	38.00	37.83	37.89	37.89	0.37%	4,108
May 4, 2026	37.78	37.78	37.74	37.75	37.75	-0.31%	1,065
May 1, 2026	37.96	37.96	37.86	37.86	37.86	0.08%	444
Apr 30, 2026	37.44	37.87	37.44	37.84	37.83	0.85%	4,346
Apr 29, 2026	37.54	37.54	37.38	37.51	37.51	0.25%	2,352
Apr 28, 2026	37.46	37.46	37.40	37.42	37.42	0.38%	733
Apr 27, 2026	37.28	37.28	37.28	37.28	37.28	0.20%	326
Apr 24, 2026	37.15	37.21	37.15	37.20	37.20	-0.50%	585
Apr 23, 2026	37.37	37.39	37.33	37.39	37.39	-0.26%	1,428
Apr 22, 2026	37.56	37.56	37.49	37.49	37.49	-0.03%	461
Apr 21, 2026	37.67	37.67	37.46	37.50	37.50	-0.06%	5,832
Apr 20, 2026	37.47	37.53	37.47	37.52	37.52	0.42%	1,020
Apr 17, 2026	37.37	37.37	37.36	37.36	37.36	0.76%	2,003
Apr 16, 2026	36.90	37.08	36.83	37.08	37.08	1.17%	4,428
Apr 15, 2026	36.50	36.69	36.50	36.65	36.65	0.65%	1,127
Apr 14, 2026	36.46	36.52	36.41	36.41	36.41	0.27%	7,497
Apr 13, 2026	35.83	36.32	35.83	36.32	36.32	1.61%	951
Apr 10, 2026	35.78	35.78	35.72	35.74	35.74	-1.05%	594
Apr 9, 2026	36.14	36.16	36.12	36.12	36.12	-0.61%	890
Apr 8, 2026	36.28	36.34	36.25	36.34	36.34	1.25%	1,005
Apr 7, 2026	35.85	35.89	35.81	35.89	35.89	-0.23%	1,356
Apr 6, 2026	35.86	35.98	35.86	35.98	35.98	0.35%	615
Apr 2, 2026	35.96	35.96	35.73	35.85	35.85	0.23%	1,882
Apr 1, 2026	35.88	35.88	35.77	35.77	35.77	0.28%	8,898
Mar 31, 2026	35.37	35.67	35.37	35.67	35.67	1.45%	1,594
Mar 30, 2026	35.31	35.33	35.04	35.16	35.16	0.16%	1,688
Mar 27, 2026	35.36	35.39	35.04	35.10	35.10	-0.93%	2,745
Mar 26, 2026	35.68	35.68	35.43	35.43	35.43	-0.63%	2,785
Mar 25, 2026	35.74	35.76	35.72	35.72	35.66	0.67%	1,649
Mar 24, 2026	35.23	35.49	35.23	35.49	35.42	0.21%	739
Mar 23, 2026	35.44	35.54	35.41	35.41	35.35	0.80%	779
Mar 20, 2026	35.41	35.41	35.13	35.13	35.07	-1.11%	607
Mar 19, 2026	35.50	35.53	35.49	35.53	35.46	-0.26%	548