FTCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	21.18	21.20	21.10	21.12	21.12	-0.52%	650,976
Mar 10, 2026	21.26	21.29	21.22	21.23	21.23	-0.28%	334,847
Mar 9, 2026	21.20	21.30	21.19	21.29	21.29	0.28%	652,412
Mar 6, 2026	21.20	21.28	21.17	21.23	21.23	-0.14%	492,458
Mar 5, 2026	21.25	21.28	21.19	21.26	21.26	-0.28%	1,048,257
Mar 4, 2026	21.33	21.34	21.31	21.32	21.32	-0.05%	369,770
Mar 3, 2026	21.28	21.35	21.25	21.33	21.33	-0.19%	898,733
Mar 2, 2026	21.38	21.38	21.34	21.37	21.37	-0.40%	714,494
Feb 27, 2026	21.44	21.47	21.42	21.46	21.46	0.21%	668,629
Feb 26, 2026	21.38	21.41	21.37	21.41	21.41	0.19%	453,526
Feb 25, 2026	21.37	21.39	21.34	21.37	21.37	-0.02%	465,149
Feb 24, 2026	21.37	21.38	21.34	21.38	21.38	-0.02%	516,517
Feb 23, 2026	21.34	21.39	21.32	21.38	21.38	0.19%	333,286
Feb 20, 2026	21.34	21.34	21.30	21.34	21.34	-0.37%	420,756
Feb 19, 2026	21.40	21.43	21.38	21.42	21.33	-	602,039
Feb 18, 2026	21.42	21.43	21.40	21.42	21.33	-0.05%	360,427
Feb 17, 2026	21.44	21.45	21.41	21.43	21.34	-	493,905
Feb 13, 2026	21.43	21.44	21.41	21.43	21.34	0.28%	737,248
Feb 12, 2026	21.30	21.39	21.28	21.37	21.28	0.38%	753,211
Feb 11, 2026	21.28	21.32	21.26	21.29	21.20	-0.14%	728,815
Feb 10, 2026	21.30	21.33	21.30	21.32	21.23	0.24%	467,311
Feb 9, 2026	21.23	21.28	21.22	21.27	21.18	0.14%	716,061
Feb 6, 2026	21.24	21.24	21.22	21.24	21.15	-	357,583
Feb 5, 2026	21.18	21.24	21.17	21.24	21.15	0.47%	490,829
Feb 4, 2026	21.15	21.16	21.11	21.14	21.05	-0.19%	851,967
Feb 3, 2026	21.15	21.18	21.12	21.18	21.09	0.14%	948,962
Feb 2, 2026	21.20	21.20	21.14	21.15	21.06	-0.14%	642,481
Jan 30, 2026	21.18	21.19	21.16	21.18	21.09	-0.02%	2,180,652
Jan 29, 2026	21.16	21.21	21.15	21.19	21.10	0.07%	694,301
Jan 28, 2026	21.18	21.18	21.14	21.17	21.08	-0.14%	393,198
Jan 27, 2026	21.19	21.22	21.17	21.20	21.11	-0.09%	508,571
Jan 26, 2026	21.22	21.22	21.10	21.22	21.13	0.21%	602,251
Jan 23, 2026	21.16	21.18	21.13	21.18	21.09	0.12%	826,142
Jan 22, 2026	21.12	21.16	21.11	21.15	21.06	0.19%	552,327
Jan 21, 2026	21.09	21.13	21.07	21.11	21.02	-0.33%	866,896
Jan 20, 2026	21.19	21.20	21.16	21.18	21.00	-0.38%	1,562,671
Jan 16, 2026	21.29	21.31	21.25	21.26	21.08	-0.23%	1,343,341
Jan 15, 2026	21.34	21.34	21.30	21.31	21.13	-0.05%	603,605
Jan 14, 2026	21.27	21.33	21.26	21.32	21.14	0.24%	1,266,826
Jan 13, 2026	21.28	21.29	21.25	21.27	21.09	0.05%	801,840
Jan 12, 2026	21.25	21.28	21.23	21.26	21.08	-0.05%	523,770
Jan 9, 2026	21.27	21.28	21.22	21.27	21.09	0.09%	787,474
Jan 8, 2026	21.23	21.25	21.19	21.25	21.07	-0.05%	703,082
Jan 7, 2026	21.26	21.27	21.23	21.26	21.08	0.14%	2,093,667
Jan 6, 2026	21.20	21.23	21.18	21.23	21.05	0.05%	446,328
Jan 5, 2026	21.22	21.24	21.16	21.22	21.04	0.14%	742,315
Jan 2, 2026	21.21	21.22	21.16	21.19	21.01	-0.19%	853,440
Dec 31, 2025	21.24	21.25	21.17	21.23	21.05	-0.09%	1,025,759
Dec 30, 2025	21.24	21.26	21.21	21.25	21.07	-0.05%	3,076,444
Dec 29, 2025	21.22	21.26	21.22	21.26	21.08	0.19%	464,085