FCTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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