FTCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	20.72	20.81	20.68	20.77	20.77	-0.24%	206,936
Feb 20, 2025	20.82	20.85	20.73	20.82	20.74	0.34%	488,070
Feb 19, 2025	20.70	20.75	20.66	20.75	20.67	-0.05%	223,058
Feb 18, 2025	20.76	20.76	20.67	20.76	20.68	-0.05%	242,055
Feb 14, 2025	20.71	20.80	20.71	20.77	20.69	0.19%	282,515
Feb 13, 2025	20.66	20.73	20.63	20.73	20.65	0.78%	1,869,330
Feb 12, 2025	20.57	20.59	20.49	20.57	20.49	-0.53%	484,059
Feb 11, 2025	20.69	20.74	20.60	20.68	20.60	-0.14%	183,826
Feb 10, 2025	20.72	20.77	20.68	20.71	20.63	-0.05%	557,365
Feb 7, 2025	20.69	20.81	20.66	20.72	20.64	-0.43%	142,865
Feb 6, 2025	20.79	20.86	20.69	20.81	20.73	-0.10%	124,485
Feb 5, 2025	20.77	20.83	20.74	20.83	20.75	0.58%	272,713
Feb 4, 2025	20.63	20.71	20.60	20.71	20.63	0.10%	365,897
Feb 3, 2025	20.71	20.74	20.63	20.69	20.61	0.05%	258,942
Jan 31, 2025	20.71	20.77	20.58	20.68	20.60	0.15%	251,379
Jan 30, 2025	20.72	20.78	20.65	20.65	20.57	0.19%	156,824
Jan 29, 2025	20.71	20.77	20.57	20.61	20.53	-0.43%	179,543
Jan 28, 2025	20.66	21.47	20.57	20.70	20.62	0.10%	247,218
Jan 27, 2025	20.65	20.77	20.58	20.68	20.60	0.53%	846,580
Jan 24, 2025	20.54	20.57	20.48	20.57	20.49	0.05%	410,106
Jan 23, 2025	20.51	20.56	20.43	20.56	20.48	-0.05%	252,022
Jan 22, 2025	20.61	20.61	20.52	20.57	20.49	-0.58%	314,981
Jan 21, 2025	20.67	20.98	20.62	20.69	20.52	0.29%	710,030
Jan 17, 2025	20.66	20.66	20.55	20.63	20.46	-0.19%	385,398
Jan 16, 2025	20.57	20.70	20.49	20.67	20.50	0.49%	121,322
Jan 15, 2025	20.56	20.57	20.48	20.57	20.40	0.93%	230,212
Jan 14, 2025	20.38	20.51	20.29	20.38	20.21	0.10%	1,096,159
Jan 13, 2025	20.43	20.67	20.31	20.36	20.19	-0.34%	217,307
Jan 10, 2025	20.62	20.68	20.34	20.43	20.26	-0.58%	680,926
Jan 8, 2025	20.50	20.72	20.44	20.55	20.38	0.10%	738,842
Jan 7, 2025	20.74	22.33	20.44	20.53	20.36	-0.34%	389,273
Jan 6, 2025	20.61	20.64	20.51	20.60	20.43	-0.05%	518,916
Jan 3, 2025	20.67	20.79	20.57	20.61	20.44	-0.29%	1,698,439
Jan 2, 2025	20.69	20.89	20.57	20.67	20.50	0.10%	475,142
Dec 31, 2024	20.66	20.72	20.58	20.65	20.48	0.10%	3,088,197
Dec 30, 2024	20.63	20.88	20.59	20.63	20.46	0.51%	7,705,499
Dec 27, 2024	20.57	20.80	20.50	20.53	20.36	-0.12%	50,019
Dec 26, 2024	20.47	20.62	20.47	20.55	20.38	-0.07%	10,891
Dec 24, 2024	20.48	20.57	20.47	20.56	20.40	-0.08%	14,789
Dec 23, 2024	20.60	21.28	20.51	20.58	20.41	-0.24%	879,978
Dec 20, 2024	20.65	20.96	20.56	20.63	20.46	0.44%	130,003
Dec 19, 2024	20.60	20.93	20.53	20.54	20.37	-0.34%	31,109
Dec 18, 2024	20.78	20.82	20.61	20.61	20.44	-0.75%	72,635
Dec 17, 2024	20.72	20.81	20.72	20.77	20.60	-	189,946
Dec 16, 2024	20.82	20.84	20.73	20.77	20.60	-0.12%	235,916
Dec 13, 2024	20.80	20.82	20.74	20.79	20.62	-0.81%	29,109
Dec 12, 2024	20.96	21.03	20.90	20.96	20.70	-0.14%	41,656
Dec 11, 2024	21.09	21.09	20.99	20.99	20.73	-0.29%	16,681
Dec 10, 2024	21.05	21.11	21.02	21.05	20.79	-0.28%	17,713
Dec 9, 2024	21.14	21.14	21.08	21.11	20.85	-0.28%	39,086
Dec 6, 2024	21.11	21.19	21.11	21.17	20.91	0.26%	10,728
Dec 5, 2024	21.02	21.15	21.02	21.12	20.85	0.13%	48,987
Dec 4, 2024	21.02	21.14	21.00	21.09	20.82	0.32%	7,825
Dec 3, 2024	21.07	21.11	21.02	21.02	20.76	-0.22%	20,001
Dec 2, 2024	21.04	21.12	21.02	21.07	20.81	0.10%	2,737,365
Nov 29, 2024	21.06	21.07	21.03	21.05	20.78	0.38%	4,119
Nov 27, 2024	21.39	21.39	20.93	20.97	20.70	0.35%	17,225
Nov 26, 2024	20.90	20.93	20.84	20.89	20.63	-0.09%	13,103
Nov 25, 2024	20.81	20.95	20.81	20.91	20.65	0.94%	8,110
Nov 22, 2024	20.74	20.77	20.69	20.72	20.46	-0.10%	9,802
Nov 21, 2024	20.73	20.78	20.69	20.74	20.48	-0.31%	55,396
Nov 20, 2024	20.77	20.88	20.77	20.80	20.44	-0.48%	132,667
Nov 19, 2024	20.88	20.94	20.85	20.90	20.54	0.36%	85,949
Nov 18, 2024	20.76	20.83	20.76	20.83	20.46	0.15%	1,574
Nov 15, 2024	20.78	20.86	20.73	20.79	20.43	-0.05%	47,601
Nov 14, 2024	20.82	20.92	20.79	20.81	20.44	0.07%	31,354
Nov 13, 2024	20.85	20.85	20.75	20.79	20.43	-0.24%	35,614
Nov 12, 2024	20.86	20.89	20.79	20.84	20.48	-0.48%	24,643
Nov 11, 2024	20.94	21.61	20.87	20.94	20.58	0.14%	69,800
Nov 8, 2024	20.93	21.00	20.91	20.91	20.55	-0.14%	106,298
Nov 7, 2024	20.81	20.94	20.81	20.94	20.58	0.77%	17,494
Nov 6, 2024	20.72	20.78	20.72	20.78	20.42	-0.38%	6,123
Nov 5, 2024	20.82	20.93	20.80	20.86	20.50	-0.10%	101,225
Nov 4, 2024	20.87	20.94	20.86	20.88	20.52	0.24%	17,567
Nov 1, 2024	20.97	20.97	20.78	20.83	20.47	-0.27%	33,676
Oct 31, 2024	20.85	20.96	20.83	20.89	20.52	-0.09%	65,496
Oct 30, 2024	21.01	21.01	20.90	20.91	20.54	-0.07%	39,927
Oct 29, 2024	20.85	20.93	20.83	20.92	20.56	0.07%	25,883
Oct 28, 2024	20.93	20.95	20.86	20.91	20.54	-0.26%	7,283
Oct 25, 2024	21.00	21.02	20.96	20.96	20.59	-0.17%	27,764
Oct 24, 2024	20.98	21.02	20.97	21.00	20.63	0.41%	4,203
Oct 23, 2024	20.90	20.97	20.90	20.91	20.55	-0.40%	18,939
Oct 22, 2024	21.00	21.02	20.95	21.00	20.63	-0.73%	18,781
Oct 21, 2024	21.21	21.21	21.11	21.15	20.68	-0.54%	14,807
Oct 18, 2024	21.27	21.29	21.24	21.27	20.79	-0.02%	7,330
Oct 17, 2024	21.30	21.31	21.24	21.27	20.80	-0.37%	88,107
Oct 16, 2024	21.39	22.11	21.32	21.35	20.87	0.07%	77,505
Oct 15, 2024	21.24	21.34	21.24	21.33	20.86	0.47%	19,818
Oct 14, 2024	21.27	21.30	21.19	21.24	20.76	-0.12%	159,381
Oct 11, 2024	21.25	21.27	21.19	21.26	20.79	0.12%	98,485
Oct 10, 2024	21.24	21.95	21.17	21.24	20.76	-0.05%	353,327
Oct 9, 2024	21.25	21.30	21.22	21.25	20.77	-0.21%	193,420
Oct 8, 2024	21.23	21.31	21.23	21.29	20.82	-0.07%	12,115
Oct 7, 2024	21.29	21.32	21.29	21.31	20.83	-0.35%	7,686
Oct 4, 2024	21.41	21.44	21.38	21.38	20.90	-0.51%	13,127
Oct 3, 2024	21.55	21.59	21.49	21.49	21.01	-0.49%	14,446
Oct 2, 2024	21.55	21.62	21.55	21.60	21.11	-0.30%	3,651
Oct 1, 2024	21.71	21.71	21.63	21.66	21.18	0.15%	3,391
Sep 30, 2024	21.65	21.65	21.60	21.63	21.14	-0.10%	13,800
Sep 27, 2024	21.64	21.65	21.62	21.65	21.17	0.30%	6,921