FTCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	21.16	21.18	21.13	21.18	21.18	0.12%	826,142
Jan 22, 2026	21.12	21.16	21.11	21.15	21.15	0.19%	552,327
Jan 21, 2026	21.09	21.13	21.07	21.11	21.11	-0.33%	866,896
Jan 20, 2026	21.19	21.20	21.16	21.18	21.09	-0.38%	1,562,671
Jan 16, 2026	21.29	21.31	21.25	21.26	21.17	-0.23%	1,343,341
Jan 15, 2026	21.34	21.34	21.30	21.31	21.22	-0.05%	603,605
Jan 14, 2026	21.27	21.33	21.26	21.32	21.23	0.24%	1,266,826
Jan 13, 2026	21.28	21.29	21.25	21.27	21.18	0.05%	801,840
Jan 12, 2026	21.25	21.28	21.23	21.26	21.17	-0.05%	523,770
Jan 9, 2026	21.27	21.28	21.22	21.27	21.18	0.09%	787,474
Jan 8, 2026	21.23	21.25	21.19	21.25	21.16	-0.05%	703,082
Jan 7, 2026	21.26	21.27	21.23	21.26	21.17	0.14%	2,093,667
Jan 6, 2026	21.20	21.23	21.18	21.23	21.14	0.05%	446,328
Jan 5, 2026	21.22	21.24	21.16	21.22	21.13	0.14%	742,315
Jan 2, 2026	21.21	21.22	21.16	21.19	21.10	-0.19%	853,440
Dec 31, 2025	21.24	21.25	21.17	21.23	21.14	-0.09%	1,025,759
Dec 30, 2025	21.24	21.26	21.21	21.25	21.16	-0.05%	3,076,444
Dec 29, 2025	21.22	21.26	21.22	21.26	21.17	0.19%	464,085
Dec 26, 2025	21.25	21.25	21.13	21.22	21.13	-0.02%	163,522
Dec 24, 2025	21.19	21.23	21.17	21.23	21.13	0.28%	138,283
Dec 23, 2025	21.13	21.17	21.07	21.17	21.08	-0.02%	314,118
Dec 22, 2025	21.18	21.18	21.14	21.17	21.08	-0.09%	284,650
Dec 19, 2025	21.19	21.20	21.17	21.19	21.10	-0.19%	349,278
Dec 18, 2025	21.21	21.23	21.19	21.23	21.14	0.33%	478,158
Dec 17, 2025	21.15	21.18	21.11	21.16	21.07	-	352,035
Dec 16, 2025	21.12	21.17	21.09	21.16	21.07	0.14%	271,637
Dec 15, 2025	21.14	21.15	21.11	21.13	21.04	0.05%	418,347
Dec 12, 2025	21.13	21.13	21.09	21.12	21.03	-1.03%	196,765
Dec 11, 2025	21.38	21.39	21.33	21.34	21.08	-0.05%	324,129
Dec 10, 2025	21.27	21.35	21.24	21.35	21.09	0.38%	310,604
Dec 9, 2025	21.30	21.32	21.26	21.27	21.01	-0.07%	403,156
Dec 8, 2025	21.30	21.30	21.25	21.29	21.02	-0.16%	713,630
Dec 5, 2025	21.36	21.36	21.30	21.32	21.06	-0.14%	531,136
Dec 4, 2025	21.37	21.37	21.33	21.35	21.09	-0.19%	319,261
Dec 3, 2025	21.37	21.39	21.35	21.39	21.13	0.09%	950,180
Dec 2, 2025	21.34	21.37	21.30	21.37	21.11	0.12%	376,441
Dec 1, 2025	21.36	21.36	21.31	21.35	21.08	-0.37%	182,232
Nov 28, 2025	21.46	21.46	21.41	21.43	21.16	-0.21%	174,658
Nov 26, 2025	21.44	21.47	21.39	21.47	21.20	0.19%	212,391
Nov 25, 2025	21.40	21.45	21.38	21.43	21.16	0.14%	559,702
Nov 24, 2025	21.39	21.40	21.34	21.40	21.14	0.19%	295,619
Nov 21, 2025	21.36	21.36	21.28	21.36	21.10	-0.16%	334,866
Nov 20, 2025	21.38	21.41	21.37	21.40	21.04	0.21%	346,489
Nov 19, 2025	21.38	21.39	21.34	21.35	20.99	-0.14%	188,397
Nov 18, 2025	21.39	21.41	21.34	21.38	21.02	0.09%	440,673
Nov 17, 2025	21.36	21.36	21.32	21.36	21.00	0.09%	278,129
Nov 14, 2025	21.40	21.40	21.27	21.34	20.98	-0.23%	210,321
Nov 13, 2025	21.39	21.40	21.36	21.39	21.03	-0.19%	221,452
Nov 12, 2025	21.41	21.46	21.39	21.43	21.07	-0.09%	212,508
Nov 11, 2025	21.42	21.45	21.33	21.45	21.09	0.33%	241,588