FTCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	21.51	21.51	21.47	21.49	21.49	-0.19%	286,601
Oct 22, 2025	21.50	21.53	21.44	21.53	21.53	0.05%	259,686
Oct 21, 2025	21.54	21.55	21.51	21.52	21.52	-0.37%	300,953
Oct 20, 2025	21.59	21.60	21.50	21.60	21.52	0.23%	443,884
Oct 17, 2025	21.56	21.56	21.52	21.55	21.47	-0.19%	793,974
Oct 16, 2025	21.50	21.59	21.42	21.59	21.51	0.33%	388,381
Oct 15, 2025	21.53	21.55	21.48	21.52	21.44	-	444,881
Oct 14, 2025	21.46	21.52	21.43	21.52	21.44	0.14%	1,217,385
Oct 13, 2025	21.44	21.49	21.37	21.49	21.41	0.19%	746,763
Oct 10, 2025	21.41	21.45	21.38	21.45	21.37	0.42%	393,686
Oct 9, 2025	21.39	21.39	21.30	21.36	21.28	-0.09%	638,416
Oct 8, 2025	21.40	21.40	21.34	21.38	21.30	-	1,324,532
Oct 7, 2025	21.33	21.39	21.32	21.38	21.30	0.28%	409,456
Oct 6, 2025	21.33	21.36	21.31	21.32	21.24	-0.28%	244,923
Oct 3, 2025	21.40	21.44	21.36	21.38	21.30	-0.07%	387,151
Oct 2, 2025	21.37	21.41	21.35	21.40	21.31	0.07%	328,350
Oct 1, 2025	21.38	21.38	21.33	21.38	21.30	0.33%	384,080
Sep 30, 2025	21.34	21.36	21.29	21.31	21.23	-0.05%	376,137
Sep 29, 2025	21.29	21.32	21.26	21.32	21.24	0.28%	869,775
Sep 26, 2025	21.22	21.28	21.19	21.26	21.18	0.19%	228,258
Sep 25, 2025	21.26	21.26	21.19	21.22	21.14	-0.66%	660,441
Sep 24, 2025	21.40	21.40	21.36	21.36	21.20	-0.37%	416,483
Sep 23, 2025	21.40	21.44	21.36	21.44	21.27	0.37%	486,617
Sep 22, 2025	21.40	21.40	21.36	21.36	21.20	-0.19%	1,073,935
Sep 19, 2025	21.40	21.41	21.29	21.40	21.24	0.02%	938,446
Sep 18, 2025	21.40	21.42	21.38	21.40	21.23	-0.35%	969,403
Sep 17, 2025	21.52	21.55	21.45	21.47	21.30	-0.19%	890,884
Sep 16, 2025	21.49	21.51	21.42	21.51	21.34	0.05%	306,251
Sep 15, 2025	21.49	21.50	21.47	21.50	21.33	0.23%	448,336
Sep 12, 2025	21.43	21.45	21.35	21.45	21.28	-0.19%	576,055
Sep 11, 2025	21.45	21.50	21.45	21.49	21.32	0.23%	230,378
Sep 10, 2025	21.42	21.46	21.39	21.44	21.27	0.28%	418,539
Sep 9, 2025	21.41	21.42	21.28	21.38	21.22	-0.19%	186,997
Sep 8, 2025	21.39	21.87	21.34	21.42	21.26	0.45%	313,391
Sep 5, 2025	21.34	21.36	21.32	21.33	21.16	0.45%	222,183
Sep 4, 2025	21.18	21.23	21.15	21.23	21.07	0.45%	357,109
Sep 3, 2025	21.08	21.16	21.07	21.14	20.97	0.21%	256,057
Sep 2, 2025	21.06	21.09	21.04	21.09	20.93	-0.19%	398,670
Aug 29, 2025	21.13	21.19	21.10	21.13	20.97	-0.05%	583,287
Aug 28, 2025	21.11	21.16	21.06	21.14	20.98	0.14%	326,993
Aug 27, 2025	21.06	21.12	21.04	21.11	20.95	0.19%	280,772
Aug 26, 2025	21.06	21.09	21.04	21.07	20.91	-	249,912
Aug 25, 2025	21.07	21.08	21.03	21.07	20.91	-0.05%	350,265
Aug 22, 2025	21.00	21.12	20.98	21.08	20.92	0.48%	462,462
Aug 21, 2025	20.99	21.00	20.94	20.98	20.82	-0.52%	343,035
Aug 20, 2025	21.08	21.10	21.06	21.09	20.85	-0.05%	1,030,818
Aug 19, 2025	21.05	21.10	21.03	21.10	20.86	0.29%	254,772
Aug 18, 2025	21.08	21.08	21.00	21.04	20.80	-0.09%	335,051
Aug 15, 2025	21.08	21.09	21.04	21.06	20.82	-0.24%	294,113
Aug 14, 2025	21.14	21.14	21.08	21.11	20.87	-0.19%	476,901