FTCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	21.36	21.36	21.30	21.32	21.32	-0.14%	531,136
Dec 4, 2025	21.37	21.37	21.33	21.35	21.35	-0.19%	319,261
Dec 3, 2025	21.37	21.39	21.35	21.39	21.39	0.09%	950,180
Dec 2, 2025	21.34	21.37	21.30	21.37	21.37	0.12%	376,441
Dec 1, 2025	21.36	21.36	21.31	21.35	21.35	-0.37%	182,232
Nov 28, 2025	21.46	21.46	21.41	21.43	21.43	-0.21%	174,658
Nov 26, 2025	21.44	21.47	21.39	21.47	21.47	0.19%	212,391
Nov 25, 2025	21.40	21.45	21.38	21.43	21.43	0.14%	559,702
Nov 24, 2025	21.39	21.40	21.34	21.40	21.40	0.19%	295,619
Nov 21, 2025	21.36	21.36	21.28	21.36	21.36	-0.16%	334,866
Nov 20, 2025	21.38	21.41	21.37	21.40	21.30	0.21%	346,489
Nov 19, 2025	21.38	21.39	21.34	21.35	21.26	-0.14%	188,397
Nov 18, 2025	21.39	21.41	21.34	21.38	21.29	0.09%	440,673
Nov 17, 2025	21.36	21.36	21.32	21.36	21.27	0.09%	278,129
Nov 14, 2025	21.40	21.40	21.27	21.34	21.25	-0.23%	210,321
Nov 13, 2025	21.39	21.40	21.36	21.39	21.30	-0.19%	221,452
Nov 12, 2025	21.41	21.46	21.39	21.43	21.33	-0.09%	212,508
Nov 11, 2025	21.42	21.45	21.33	21.45	21.35	0.33%	241,588
Nov 10, 2025	21.38	21.39	21.36	21.38	21.29	0.14%	297,709
Nov 7, 2025	21.36	21.41	21.28	21.35	21.26	-0.28%	328,028
Nov 6, 2025	21.36	21.41	21.35	21.41	21.31	0.47%	253,317
Nov 5, 2025	21.36	21.36	21.30	21.31	21.22	-0.37%	251,383
Nov 4, 2025	21.37	21.40	21.29	21.39	21.30	0.09%	469,591
Nov 3, 2025	21.36	21.37	21.29	21.37	21.28	-0.14%	284,760
Oct 31, 2025	21.41	21.42	21.35	21.40	21.30	-0.05%	359,682
Oct 30, 2025	21.37	21.42	21.35	21.41	21.31	-0.05%	457,977
Oct 29, 2025	21.53	21.53	21.41	21.42	21.32	-0.56%	423,603
Oct 28, 2025	21.52	21.54	21.50	21.54	21.44	0.05%	286,133
Oct 27, 2025	21.51	21.53	21.47	21.53	21.43	0.09%	330,830
Oct 24, 2025	21.53	21.53	21.48	21.51	21.41	0.09%	196,930
Oct 23, 2025	21.51	21.51	21.47	21.49	21.39	-0.19%	286,601
Oct 22, 2025	21.50	21.53	21.44	21.53	21.43	0.05%	259,686
Oct 21, 2025	21.54	21.55	21.51	21.52	21.42	-0.37%	300,953
Oct 20, 2025	21.59	21.60	21.50	21.60	21.42	0.23%	443,884
Oct 17, 2025	21.56	21.56	21.52	21.55	21.37	-0.19%	793,974
Oct 16, 2025	21.50	21.59	21.42	21.59	21.41	0.33%	388,381
Oct 15, 2025	21.53	21.55	21.48	21.52	21.34	-	444,881
Oct 14, 2025	21.46	21.52	21.43	21.52	21.34	0.14%	1,217,385
Oct 13, 2025	21.44	21.49	21.37	21.49	21.31	0.19%	746,763
Oct 10, 2025	21.41	21.45	21.38	21.45	21.27	0.42%	393,686
Oct 9, 2025	21.39	21.39	21.30	21.36	21.18	-0.09%	638,416
Oct 8, 2025	21.40	21.40	21.34	21.38	21.20	-	1,324,532
Oct 7, 2025	21.33	21.39	21.32	21.38	21.20	0.28%	409,456
Oct 6, 2025	21.33	21.36	21.31	21.32	21.14	-0.28%	244,923
Oct 3, 2025	21.40	21.44	21.36	21.38	21.20	-0.07%	387,151
Oct 2, 2025	21.37	21.41	21.35	21.40	21.22	0.07%	328,350
Oct 1, 2025	21.38	21.38	21.33	21.38	21.20	0.33%	384,080
Sep 30, 2025	21.34	21.36	21.29	21.31	21.13	-0.05%	376,137
Sep 29, 2025	21.29	21.32	21.26	21.32	21.14	0.28%	869,775
Sep 26, 2025	21.22	21.28	21.19	21.26	21.08	0.19%	228,258