FTCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	20.62	20.64	20.59	20.61	20.61	0.15%	648,763
Aug 6, 2026	20.61	20.62	20.56	20.58	20.58	-0.24%	1,269,198
Aug 5, 2026	20.63	20.65	20.60	20.63	20.63	-	434,827
Aug 4, 2026	20.58	20.63	20.58	20.63	20.63	0.44%	582,546
Aug 3, 2026	20.54	20.54	20.51	20.54	20.54	0.20%	426,119
Jul 31, 2026	20.51	20.51	20.45	20.50	20.50	-0.34%	363,519
Jul 30, 2026	20.54	20.57	20.50	20.57	20.57	0.19%	1,006,135
Jul 29, 2026	20.59	20.60	20.51	20.53	20.53	-0.39%	613,568
Jul 28, 2026	20.57	20.63	20.52	20.61	20.61	0.29%	514,847
Jul 27, 2026	20.55	20.56	20.53	20.55	20.55	0.20%	657,170
Jul 24, 2026	20.50	20.54	20.49	20.51	20.51	0.05%	1,102,246
Jul 23, 2026	20.47	20.50	20.46	20.50	20.50	-0.29%	767,409
Jul 22, 2026	20.58	20.58	20.54	20.56	20.56	-0.10%	1,060,846
Jul 21, 2026	20.62	20.62	20.57	20.58	20.58	-0.29%	465,462
Jul 20, 2026	20.76	20.77	20.71	20.72	20.64	-0.29%	473,410
Jul 17, 2026	20.79	20.82	20.75	20.78	20.70	0.10%	1,127,051
Jul 16, 2026	20.73	20.76	20.69	20.76	20.68	0.02%	424,539
Jul 15, 2026	20.74	20.77	20.71	20.76	20.67	0.24%	427,289
Jul 14, 2026	20.71	20.74	20.67	20.71	20.63	0.22%	348,961
Jul 13, 2026	20.72	20.72	20.66	20.66	20.58	-0.34%	402,856
Jul 10, 2026	20.76	20.76	20.71	20.73	20.65	-0.14%	337,372
Jul 9, 2026	20.73	20.77	20.70	20.76	20.68	0.14%	709,600
Jul 8, 2026	20.69	20.73	20.64	20.73	20.65	0.19%	2,579,075
Jul 7, 2026	20.83	20.83	20.67	20.69	20.61	-0.81%	3,490,251
Jul 6, 2026	20.84	20.86	20.81	20.86	20.78	0.10%	517,120
Jul 2, 2026	20.82	20.85	20.80	20.84	20.76	0.10%	416,266
Jul 1, 2026	20.82	20.84	20.78	20.82	20.74	-0.17%	812,081
Jun 30, 2026	20.93	20.93	20.86	20.86	20.77	-0.50%	414,423
Jun 29, 2026	20.93	20.96	20.90	20.96	20.88	0.05%	1,248,183
Jun 26, 2026	20.90	20.95	20.87	20.95	20.87	0.14%	440,902
Jun 25, 2026	20.92	20.94	20.89	20.92	20.84	0.11%	522,577
Jun 24, 2026	20.94	20.98	20.90	20.98	20.82	0.48%	1,249,357
Jun 23, 2026	20.87	20.90	20.85	20.88	20.72	0.05%	346,118
Jun 22, 2026	20.86	20.88	20.83	20.87	20.71	-0.29%	980,132
Jun 18, 2026	20.91	20.95	20.89	20.93	20.77	0.38%	664,620
Jun 17, 2026	20.93	21.36	20.85	20.85	20.69	-0.36%	731,944
Jun 16, 2026	20.93	20.95	20.90	20.93	20.76	0.14%	643,975
Jun 15, 2026	20.91	20.93	20.89	20.90	20.73	0.07%	426,412
Jun 12, 2026	20.87	20.88	20.84	20.88	20.72	0.02%	373,665
Jun 11, 2026	20.79	20.89	20.73	20.88	20.71	0.51%	539,296
Jun 10, 2026	20.80	20.95	20.71	20.77	20.61	-0.10%	470,079
Jun 9, 2026	20.77	20.79	20.75	20.79	20.63	0.24%	618,528
Jun 8, 2026	20.79	20.80	20.71	20.74	20.58	-0.10%	287,079
Jun 5, 2026	20.80	20.80	20.72	20.76	20.60	-0.43%	525,935
Jun 4, 2026	20.86	20.87	20.83	20.85	20.69	0.10%	366,478
Jun 3, 2026	20.83	20.84	20.78	20.83	20.67	-0.14%	435,886
Jun 2, 2026	20.88	20.88	20.84	20.86	20.70	-	609,031
Jun 1, 2026	20.81	20.86	20.75	20.86	20.70	-0.10%	618,425
May 29, 2026	20.87	20.90	20.86	20.88	20.72	0.12%	491,028
May 28, 2026	20.81	20.88	20.79	20.86	20.69	0.22%	556,849