FTCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	19.79	19.83	19.79	19.83	19.83	0.05%	1,455,462
Oct 8, 2026	19.70	19.82	19.68	19.82	19.82	0.66%	3,539,028
Oct 7, 2026	19.65	19.73	19.65	19.69	19.69	-0.25%	3,907,544
Oct 6, 2026	19.74	19.78	19.72	19.74	19.74	0.08%	2,324,333
Oct 5, 2026	19.71	19.74	19.67	19.73	19.73	-0.13%	538,951
Oct 2, 2026	19.83	19.86	19.74	19.75	19.75	-0.30%	887,086
Oct 1, 2026	19.69	19.82	19.67	19.81	19.81	0.35%	1,197,223
Sep 30, 2026	19.80	19.80	19.71	19.74	19.74	-0.15%	441,132
Sep 29, 2026	19.79	19.79	19.71	19.77	19.77	-	1,568,719
Sep 28, 2026	19.82	19.84	19.76	19.77	19.77	-0.80%	547,632
Sep 25, 2026	19.89	19.93	19.83	19.93	19.93	0.30%	594,377
Sep 24, 2026	19.99	20.01	19.87	19.87	19.87	-0.61%	469,895
Sep 23, 2026	20.24	20.24	20.03	20.07	19.99	-0.94%	771,949
Sep 22, 2026	20.27	20.28	20.22	20.26	20.18	0.05%	389,110
Sep 21, 2026	20.26	20.26	20.23	20.25	20.17	0.25%	471,764
Sep 18, 2026	20.23	20.23	20.19	20.20	20.12	-0.37%	497,399
Sep 17, 2026	20.26	20.28	20.23	20.28	20.20	0.42%	375,285
Sep 16, 2026	20.22	20.27	20.17	20.19	20.11	-0.05%	527,773
Sep 15, 2026	20.18	20.21	20.17	20.20	20.12	-0.05%	846,153
Sep 14, 2026	20.20	20.26	20.17	20.21	20.13	-0.12%	567,474
Sep 11, 2026	20.29	20.30	20.22	20.24	20.16	-0.17%	744,760
Sep 10, 2026	20.31	20.33	20.25	20.27	20.19	-0.69%	427,561
Sep 9, 2026	20.45	20.45	20.38	20.41	20.33	-0.24%	1,612,612
Sep 8, 2026	20.48	20.48	20.43	20.46	20.38	-	1,629,358
Sep 4, 2026	20.47	20.49	20.46	20.46	20.38	-0.05%	548,907
Sep 3, 2026	20.48	20.49	20.43	20.47	20.39	0.24%	473,615
Sep 2, 2026	20.43	20.44	20.40	20.42	20.34	0.05%	461,749
Sep 1, 2026	20.46	20.48	20.41	20.41	20.33	-0.39%	545,847
Aug 31, 2026	20.49	20.50	20.46	20.49	20.41	-0.10%	565,380
Aug 28, 2026	20.58	20.59	20.50	20.51	20.43	-0.34%	574,491
Aug 27, 2026	20.59	20.60	20.57	20.58	20.50	-0.10%	425,813
Aug 26, 2026	20.60	20.60	20.56	20.60	20.52	-0.10%	546,096
Aug 25, 2026	20.58	20.62	20.52	20.62	20.54	0.46%	440,782
Aug 24, 2026	20.51	20.54	20.51	20.53	20.45	0.17%	469,257
Aug 21, 2026	20.51	20.51	20.47	20.49	20.41	-0.21%	283,876
Aug 20, 2026	20.61	20.62	20.58	20.61	20.45	-0.24%	672,043
Aug 19, 2026	20.64	20.67	20.61	20.66	20.50	0.44%	718,912
Aug 18, 2026	20.54	20.57	20.51	20.57	20.41	0.05%	1,594,976
Aug 17, 2026	20.57	20.59	20.53	20.56	20.40	-0.15%	488,900
Aug 14, 2026	20.63	20.63	20.58	20.59	20.43	-0.15%	385,880
Aug 13, 2026	20.63	20.68	20.61	20.62	20.46	0.19%	547,576
Aug 12, 2026	20.60	20.60	20.55	20.58	20.42	0.10%	555,332
Aug 11, 2026	20.56	20.59	20.50	20.56	20.40	-	291,384
Aug 10, 2026	20.60	20.60	20.54	20.56	20.40	-0.24%	365,933
Aug 7, 2026	20.62	20.64	20.59	20.61	20.45	0.15%	648,763
Aug 6, 2026	20.61	20.62	20.56	20.58	20.42	-0.24%	1,269,199
Aug 5, 2026	20.63	20.65	20.60	20.63	20.47	-	434,827
Aug 4, 2026	20.58	20.63	20.58	20.63	20.47	0.44%	582,546
Aug 3, 2026	20.54	20.54	20.51	20.54	20.38	0.20%	434,219
Jul 31, 2026	20.51	20.51	20.45	20.50	20.34	-0.34%	363,519