FTCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	20.21	20.23	20.17	20.18	20.18	0.10%	610,806
Oct 30, 2026	20.16	20.21	20.11	20.16	20.16	0.20%	445,774
Oct 29, 2026	20.08	20.14	20.06	20.12	20.12	0.55%	504,061
Oct 28, 2026	20.08	20.09	20.00	20.01	20.01	-0.35%	902,448
Oct 27, 2026	20.07	20.09	20.04	20.08	20.08	0.05%	1,553,704
Oct 26, 2026	20.05	20.11	20.05	20.07	20.07	0.15%	582,306
Oct 23, 2026	20.07	20.07	20.00	20.04	20.04	-0.05%	409,678
Oct 22, 2026	19.97	20.07	19.95	20.05	20.05	0.65%	920,544
Oct 21, 2026	19.92	19.94	19.85	19.92	19.92	0.09%	583,438
Oct 20, 2026	19.97	20.02	19.94	19.98	19.90	0.20%	599,234
Oct 19, 2026	19.97	19.98	19.92	19.94	19.86	-0.20%	1,225,917
Oct 16, 2026	19.96	20.02	19.93	19.98	19.90	0.10%	1,075,808
Oct 15, 2026	20.00	20.02	19.94	19.96	19.88	0.45%	656,939
Oct 14, 2026	19.76	19.87	19.74	19.87	19.79	0.10%	1,934,972
Oct 13, 2026	19.87	19.88	19.81	19.85	19.77	0.15%	1,424,127
Oct 12, 2026	19.83	19.84	19.78	19.82	19.74	-0.05%	822,622
Oct 9, 2026	19.82	19.84	19.77	19.83	19.75	0.05%	1,455,462
Oct 8, 2026	19.70	19.82	19.68	19.82	19.74	0.66%	3,539,028
Oct 7, 2026	19.65	19.73	19.65	19.69	19.61	-0.25%	3,907,544
Oct 6, 2026	19.74	19.78	19.72	19.74	19.66	0.08%	2,324,338
Oct 5, 2026	19.71	19.74	19.67	19.73	19.65	-0.13%	539,315
Oct 2, 2026	19.83	19.86	19.74	19.75	19.67	-0.30%	887,086
Oct 1, 2026	19.69	19.82	19.67	19.81	19.73	0.35%	1,197,224
Sep 30, 2026	19.80	19.80	19.71	19.74	19.66	-0.15%	443,151
Sep 29, 2026	19.79	19.79	19.71	19.77	19.69	-	1,568,719
Sep 28, 2026	19.82	19.84	19.76	19.77	19.69	-0.80%	547,633
Sep 25, 2026	19.89	19.93	19.83	19.93	19.85	0.30%	594,377
Sep 24, 2026	19.99	20.01	19.87	19.87	19.79	-0.61%	469,895
Sep 23, 2026	20.24	20.24	20.03	20.07	19.91	-0.94%	771,949
Sep 22, 2026	20.27	20.28	20.22	20.26	20.10	0.05%	389,110
Sep 21, 2026	20.26	20.26	20.23	20.25	20.09	0.25%	471,764
Sep 18, 2026	20.23	20.23	20.19	20.20	20.04	-0.37%	497,399
Sep 17, 2026	20.26	20.28	20.23	20.28	20.12	0.42%	375,285
Sep 16, 2026	20.22	20.27	20.17	20.19	20.03	-0.05%	527,773
Sep 15, 2026	20.18	20.21	20.17	20.20	20.04	-0.05%	846,153
Sep 14, 2026	20.20	20.26	20.17	20.21	20.05	-0.12%	567,474
Sep 11, 2026	20.29	20.30	20.22	20.24	20.08	-0.17%	744,760
Sep 10, 2026	20.31	20.33	20.25	20.27	20.11	-0.69%	427,561
Sep 9, 2026	20.45	20.45	20.38	20.41	20.25	-0.24%	1,612,612
Sep 8, 2026	20.48	20.48	20.43	20.46	20.30	-	1,629,358
Sep 4, 2026	20.47	20.49	20.46	20.46	20.30	-0.05%	548,907
Sep 3, 2026	20.48	20.49	20.43	20.47	20.31	0.24%	473,615
Sep 2, 2026	20.43	20.44	20.40	20.42	20.26	0.05%	461,749
Sep 1, 2026	20.46	20.48	20.41	20.41	20.25	-0.39%	545,847
Aug 31, 2026	20.49	20.50	20.46	20.49	20.33	-0.10%	565,380
Aug 28, 2026	20.58	20.59	20.50	20.51	20.35	-0.34%	574,491
Aug 27, 2026	20.59	20.60	20.57	20.58	20.42	-0.10%	425,813
Aug 26, 2026	20.60	20.60	20.56	20.60	20.44	-0.10%	546,096
Aug 25, 2026	20.58	20.62	20.52	20.62	20.46	0.46%	440,782
Aug 24, 2026	20.51	20.54	20.51	20.53	20.37	0.17%	469,257