FTCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	20.90	20.95	20.87	20.95	20.95	0.14%	440,902
Jun 25, 2026	20.92	20.94	20.89	20.92	20.92	0.11%	522,577
Jun 24, 2026	20.94	20.98	20.90	20.98	20.90	0.48%	1,249,357
Jun 23, 2026	20.87	20.90	20.85	20.88	20.80	0.05%	346,118
Jun 22, 2026	20.86	20.88	20.83	20.87	20.79	-0.29%	980,132
Jun 18, 2026	20.91	20.95	20.89	20.93	20.85	0.38%	664,620
Jun 17, 2026	20.93	21.36	20.85	20.85	20.77	-0.36%	731,944
Jun 16, 2026	20.93	20.95	20.90	20.93	20.84	0.14%	643,975
Jun 15, 2026	20.91	20.93	20.89	20.90	20.81	0.07%	426,412
Jun 12, 2026	20.87	20.88	20.84	20.88	20.80	0.02%	373,665
Jun 11, 2026	20.79	20.89	20.73	20.88	20.79	0.51%	539,296
Jun 10, 2026	20.80	20.95	20.71	20.77	20.69	-0.10%	470,079
Jun 9, 2026	20.77	20.79	20.75	20.79	20.71	0.24%	618,528
Jun 8, 2026	20.79	20.80	20.71	20.74	20.66	-0.10%	287,079
Jun 5, 2026	20.80	20.80	20.72	20.76	20.68	-0.43%	525,935
Jun 4, 2026	20.86	20.87	20.83	20.85	20.77	0.10%	366,478
Jun 3, 2026	20.83	20.84	20.78	20.83	20.75	-0.14%	435,886
Jun 2, 2026	20.88	20.88	20.84	20.86	20.78	-	609,031
Jun 1, 2026	20.81	20.86	20.75	20.86	20.78	-0.10%	618,425
May 29, 2026	20.87	20.90	20.86	20.88	20.80	0.12%	491,028
May 28, 2026	20.81	20.88	20.79	20.86	20.77	0.22%	556,849
May 27, 2026	20.79	20.83	20.79	20.81	20.73	0.05%	443,284
May 26, 2026	20.79	20.80	20.76	20.80	20.72	0.39%	505,033
May 22, 2026	20.73	20.73	20.66	20.72	20.64	0.17%	328,945
May 21, 2026	20.62	20.69	20.59	20.69	20.60	0.10%	273,224
May 20, 2026	20.64	20.76	20.63	20.75	20.58	0.61%	428,064
May 19, 2026	20.64	20.66	20.61	20.63	20.46	-0.36%	1,031,555
May 18, 2026	20.74	20.80	20.68	20.70	20.53	-0.19%	519,871
May 15, 2026	20.75	20.77	20.71	20.74	20.57	-0.67%	346,284
May 14, 2026	20.92	20.92	20.87	20.88	20.71	-0.05%	337,503
May 13, 2026	20.87	20.89	20.84	20.89	20.72	-	656,897
May 12, 2026	20.91	20.91	20.86	20.89	20.72	-0.33%	910,796
May 11, 2026	20.98	20.99	20.94	20.96	20.79	-0.14%	1,170,173
May 8, 2026	21.00	21.01	20.97	20.99	20.82	0.24%	291,168
May 7, 2026	21.04	21.04	20.94	20.94	20.77	-0.24%	504,921
May 6, 2026	20.98	21.00	20.93	20.99	20.82	0.38%	410,103
May 5, 2026	20.90	20.91	20.85	20.91	20.74	0.14%	447,055
May 4, 2026	20.92	20.92	20.83	20.88	20.71	-0.33%	928,824
May 1, 2026	20.92	20.99	20.87	20.95	20.78	0.24%	504,152
Apr 30, 2026	20.91	20.93	20.88	20.90	20.73	-	1,193,903
Apr 29, 2026	20.94	20.95	20.86	20.90	20.73	-0.33%	574,205
Apr 28, 2026	20.96	20.97	20.92	20.97	20.80	-0.14%	301,361
Apr 27, 2026	21.03	21.03	20.90	21.00	20.83	-0.14%	327,069
Apr 24, 2026	21.00	21.03	20.95	21.03	20.86	0.14%	732,012
Apr 23, 2026	21.02	21.04	20.96	21.00	20.83	-0.10%	426,393
Apr 22, 2026	21.03	21.05	21.01	21.02	20.85	0.10%	563,350
Apr 21, 2026	21.04	21.06	20.98	21.00	20.83	-0.31%	2,135,785
Apr 20, 2026	21.17	21.17	21.13	21.16	20.90	-0.07%	522,832
Apr 17, 2026	21.15	21.19	21.13	21.17	20.91	0.43%	917,006
Apr 16, 2026	21.14	21.14	21.06	21.08	20.82	-0.19%	677,655