FTCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	20.74	20.77	20.69	20.72	20.72	-0.10%	9,802
Nov 21, 2024	20.73	20.78	20.69	20.74	20.74	-0.31%	55,396
Nov 20, 2024	20.77	20.88	20.77	20.80	20.70	-0.48%	132,667
Nov 19, 2024	20.88	20.94	20.85	20.90	20.80	0.36%	85,949
Nov 18, 2024	20.76	20.83	20.76	20.83	20.72	0.15%	1,574
Nov 15, 2024	20.78	20.86	20.73	20.79	20.69	-0.05%	47,601
Nov 14, 2024	20.82	20.92	20.79	20.81	20.70	0.07%	31,354
Nov 13, 2024	20.85	20.85	20.75	20.79	20.69	-0.24%	35,614
Nov 12, 2024	20.86	20.89	20.79	20.84	20.74	-0.48%	24,643
Nov 11, 2024	20.94	21.61	20.87	20.94	20.83	0.14%	69,800
Nov 8, 2024	20.93	21.00	20.91	20.91	20.81	-0.14%	106,298
Nov 7, 2024	20.81	20.94	20.81	20.94	20.83	0.77%	17,494
Nov 6, 2024	20.72	20.78	20.72	20.78	20.68	-0.38%	6,123
Nov 5, 2024	20.82	20.93	20.80	20.86	20.76	-0.10%	101,225
Nov 4, 2024	20.87	20.94	20.86	20.88	20.78	0.24%	17,567
Nov 1, 2024	20.97	20.97	20.78	20.83	20.73	-0.27%	33,676
Oct 31, 2024	20.85	20.96	20.83	20.89	20.78	-0.09%	65,496
Oct 30, 2024	21.01	21.01	20.90	20.91	20.80	-0.07%	39,927
Oct 29, 2024	20.85	20.93	20.83	20.92	20.82	0.07%	25,883
Oct 28, 2024	20.93	20.95	20.86	20.91	20.80	-0.26%	7,283
Oct 25, 2024	21.00	21.02	20.96	20.96	20.85	-0.17%	27,764
Oct 24, 2024	20.98	21.02	20.97	21.00	20.89	0.41%	4,203
Oct 23, 2024	20.90	20.97	20.90	20.91	20.81	-0.40%	18,939
Oct 22, 2024	21.00	21.02	20.95	21.00	20.89	-0.73%	18,781
Oct 21, 2024	21.21	21.21	21.11	21.15	20.94	-0.54%	14,807
Oct 18, 2024	21.27	21.29	21.24	21.27	21.05	-0.02%	7,330
Oct 17, 2024	21.30	21.31	21.24	21.27	21.06	-0.37%	88,107
Oct 16, 2024	21.39	22.11	21.32	21.35	21.14	0.07%	77,505
Oct 15, 2024	21.24	21.34	21.24	21.33	21.12	0.47%	19,818
Oct 14, 2024	21.27	21.30	21.19	21.24	21.02	-0.12%	159,381
Oct 11, 2024	21.25	21.27	21.19	21.26	21.05	0.12%	98,485
Oct 10, 2024	21.24	21.95	21.17	21.24	21.02	-0.05%	353,327
Oct 9, 2024	21.25	21.30	21.22	21.25	21.03	-0.21%	193,420
Oct 8, 2024	21.23	21.31	21.23	21.29	21.08	-0.07%	12,115
Oct 7, 2024	21.29	21.32	21.29	21.31	21.09	-0.35%	7,686
Oct 4, 2024	21.41	21.44	21.38	21.38	21.17	-0.51%	13,127
Oct 3, 2024	21.55	21.59	21.49	21.49	21.28	-0.49%	14,446
Oct 2, 2024	21.55	21.62	21.55	21.60	21.38	-0.30%	3,651
Oct 1, 2024	21.71	21.71	21.63	21.66	21.44	0.15%	3,391
Sep 30, 2024	21.65	21.65	21.60	21.63	21.41	-0.10%	13,800
Sep 27, 2024	21.64	21.65	21.62	21.65	21.43	0.30%	6,921
Sep 26, 2024	21.59	21.59	21.56	21.59	21.37	-0.62%	13,563
Sep 25, 2024	21.75	21.75	21.69	21.72	21.40	-0.21%	34,444
Sep 24, 2024	21.75	21.78	21.72	21.77	21.44	0.07%	13,297
Sep 23, 2024	21.72	21.78	21.72	21.75	21.43	-0.02%	15,242
Sep 20, 2024	21.74	21.76	21.70	21.76	21.43	-0.02%	1,642
Sep 19, 2024	21.74	21.77	21.71	21.76	21.44	-	25,439
Sep 18, 2024	21.81	21.81	21.76	21.76	21.44	-0.26%	3,951
Sep 17, 2024	21.85	21.85	21.79	21.82	21.49	-0.14%	12,963
Sep 16, 2024	21.82	21.87	21.80	21.85	21.52	0.28%	23,662
Sep 13, 2024	21.74	22.24	21.74	21.79	21.46	0.11%	5,461
Sep 12, 2024	21.70	21.77	21.70	21.76	21.44	0.07%	11,145
Sep 11, 2024	21.75	21.78	21.71	21.75	21.42	-0.09%	4,087
Sep 10, 2024	21.71	22.69	21.67	21.77	21.44	0.30%	23,809
Sep 9, 2024	21.67	21.72	21.66	21.70	21.38	0.15%	52,721
Sep 6, 2024	21.60	21.74	21.60	21.67	21.35	0.31%	82,688
Sep 5, 2024	21.58	21.65	21.57	21.60	21.28	0.16%	24,683
Sep 4, 2024	21.45	21.57	21.45	21.57	21.25	0.47%	2,374
Sep 3, 2024	21.46	21.48	21.44	21.47	21.15	0.46%	17,386
Aug 30, 2024	21.42	21.44	21.35	21.37	21.05	-0.31%	36,609
Aug 29, 2024	21.41	21.45	21.39	21.43	21.12	-0.05%	41,723
Aug 28, 2024	21.44	21.48	21.44	21.44	21.13	-0.03%	12,679
Aug 27, 2024	21.46	21.47	21.43	21.45	21.13	-0.09%	9,076
Aug 26, 2024	21.48	21.48	21.47	21.47	21.15	0.02%	791
Aug 23, 2024	21.47	21.47	21.47	21.47	21.15	0.42%	729
Aug 22, 2024	21.39	21.41	21.36	21.38	21.06	-0.47%	5,166
Aug 21, 2024	21.46	21.48	21.46	21.48	21.16	-0.19%	1,924
Aug 20, 2024	21.47	21.91	21.47	21.52	21.09	0.22%	5,597
Aug 19, 2024	21.41	21.50	21.41	21.47	21.05	0.22%	4,341
Aug 16, 2024	21.43	21.43	21.39	21.42	21.00	0.21%	3,816
Aug 15, 2024	21.37	21.38	21.35	21.38	20.96	-0.47%	546
Aug 14, 2024	21.48	21.51	21.47	21.48	21.06	0.26%	6,074
Aug 13, 2024	21.39	21.42	21.39	21.42	21.00	0.19%	477
Aug 12, 2024	21.32	21.38	21.32	21.38	20.96	0.33%	5,263
Aug 9, 2024	21.29	21.31	21.29	21.31	20.89	0.42%	609
Aug 8, 2024	21.24	21.24	21.22	21.22	20.81	-0.18%	6,507
Aug 7, 2024	21.42	21.42	21.25	21.26	20.84	-0.33%	255,773
Aug 6, 2024	21.39	21.41	21.31	21.33	20.91	-0.65%	39,056
Aug 5, 2024	21.51	21.53	21.45	21.47	21.05	-0.03%	14,290
Aug 2, 2024	21.40	21.48	21.40	21.48	21.06	0.97%	4,065
Aug 1, 2024	21.21	21.27	21.21	21.27	20.85	0.61%	4,319
Jul 31, 2024	21.09	21.14	21.07	21.14	20.73	0.48%	4,183
Jul 30, 2024	21.01	21.05	21.00	21.04	20.63	0.20%	2,228
Jul 29, 2024	20.99	21.01	20.98	21.00	20.59	0.18%	4,760
Jul 26, 2024	20.93	20.97	20.93	20.96	20.55	0.38%	1,969
Jul 25, 2024	20.90	20.90	20.83	20.88	20.47	0.14%	6,984
Jul 24, 2024	20.90	20.91	20.85	20.85	20.44	-0.14%	2,838
Jul 23, 2024	20.89	20.91	20.87	20.88	20.47	-0.48%	348,570
Jul 22, 2024	21.00	21.00	20.95	20.98	20.47	-0.05%	2,218
Jul 19, 2024	21.00	21.00	20.99	20.99	20.48	-0.30%	670
Jul 18, 2024	21.05	21.05	21.05	21.05	20.54	-0.24%	400
Jul 17, 2024	21.10	21.11	21.10	21.11	20.59	0.08%	400
Jul 16, 2024	21.04	21.09	21.04	21.09	20.57	0.32%	2,798
Jul 15, 2024	21.03	21.03	21.02	21.02	20.51	-0.12%	5,090
Jul 12, 2024	21.05	21.05	21.05	21.05	20.53	0.16%	60
Jul 11, 2024	21.03	21.05	21.00	21.01	20.50	0.58%	1,956
Jul 10, 2024	20.86	20.91	20.86	20.89	20.38	0.19%	3,352
Jul 9, 2024	20.85	20.88	20.82	20.85	20.34	-0.10%	1,796
Jul 8, 2024	20.88	20.90	20.87	20.87	20.36	0.05%	25,827
Jul 5, 2024	20.79	20.89	20.79	20.86	20.35	0.58%	6,140