FTCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	20.80	20.80	20.72	20.76	20.76	-0.43%	525,935
Jun 4, 2026	20.86	20.87	20.83	20.85	20.85	0.10%	366,478
Jun 3, 2026	20.83	20.84	20.78	20.83	20.83	-0.14%	435,886
Jun 2, 2026	20.88	20.88	20.84	20.86	20.86	-	609,031
Jun 1, 2026	20.81	20.86	20.75	20.86	20.86	-0.10%	618,425
May 29, 2026	20.87	20.90	20.86	20.88	20.88	0.12%	490,894
May 28, 2026	20.81	20.88	20.79	20.86	20.86	0.22%	556,849
May 27, 2026	20.79	20.83	20.79	20.81	20.81	0.05%	443,284
May 26, 2026	20.79	20.80	20.76	20.80	20.80	0.39%	505,033
May 22, 2026	20.73	20.73	20.66	20.72	20.72	0.17%	328,945
May 21, 2026	20.62	20.69	20.59	20.69	20.69	0.10%	273,224
May 20, 2026	20.64	20.76	20.63	20.75	20.67	0.61%	428,064
May 19, 2026	20.64	20.66	20.61	20.63	20.54	-0.36%	1,031,555
May 18, 2026	20.74	20.80	20.68	20.70	20.62	-0.19%	519,871
May 15, 2026	20.75	20.77	20.71	20.74	20.66	-0.67%	346,284
May 14, 2026	20.92	20.92	20.87	20.88	20.79	-0.05%	337,503
May 13, 2026	20.87	20.89	20.84	20.89	20.80	-	656,897
May 12, 2026	20.91	20.91	20.86	20.89	20.80	-0.33%	910,796
May 11, 2026	20.98	20.99	20.94	20.96	20.87	-0.14%	1,170,173
May 8, 2026	21.00	21.01	20.97	20.99	20.90	0.24%	291,168
May 7, 2026	21.04	21.04	20.94	20.94	20.85	-0.24%	504,921
May 6, 2026	20.98	21.00	20.93	20.99	20.90	0.38%	410,103
May 5, 2026	20.90	20.91	20.85	20.91	20.82	0.14%	447,055
May 4, 2026	20.92	20.92	20.83	20.88	20.79	-0.33%	928,824
May 1, 2026	20.92	20.99	20.87	20.95	20.86	0.24%	504,152
Apr 30, 2026	20.91	20.93	20.88	20.90	20.81	-	1,193,903
Apr 29, 2026	20.94	20.95	20.86	20.90	20.81	-0.33%	574,205
Apr 28, 2026	20.96	20.97	20.92	20.97	20.88	-0.14%	301,361
Apr 27, 2026	21.03	21.03	20.90	21.00	20.91	-0.14%	327,069
Apr 24, 2026	21.00	21.03	20.95	21.03	20.94	0.14%	732,012
Apr 23, 2026	21.02	21.04	20.96	21.00	20.91	-0.10%	426,393
Apr 22, 2026	21.03	21.05	21.01	21.02	20.93	0.10%	563,350
Apr 21, 2026	21.04	21.06	20.98	21.00	20.91	-0.31%	2,135,785
Apr 20, 2026	21.17	21.17	21.13	21.16	20.98	-0.07%	522,832
Apr 17, 2026	21.15	21.19	21.13	21.17	20.99	0.43%	917,006
Apr 16, 2026	21.14	21.14	21.06	21.08	20.90	-0.19%	677,655
Apr 15, 2026	21.13	21.13	21.09	21.12	20.94	-0.14%	356,723
Apr 14, 2026	21.09	21.15	21.06	21.15	20.97	0.38%	343,112
Apr 13, 2026	21.04	21.08	20.97	21.07	20.89	0.19%	375,116
Apr 10, 2026	21.06	21.06	21.02	21.03	20.85	-0.14%	564,001
Apr 9, 2026	21.05	21.09	21.00	21.06	20.88	0.05%	1,197,638
Apr 8, 2026	21.08	21.10	20.99	21.05	20.87	0.53%	1,662,769
Apr 7, 2026	20.96	20.96	20.84	20.94	20.77	-0.19%	3,678,690
Apr 6, 2026	20.96	20.99	20.90	20.98	20.81	-0.10%	1,283,413
Apr 2, 2026	20.93	21.00	20.89	21.00	20.83	0.29%	753,337
Apr 1, 2026	20.94	20.97	20.92	20.94	20.77	-0.10%	785,429
Mar 31, 2026	20.92	20.96	20.89	20.96	20.79	0.43%	978,104
Mar 30, 2026	20.84	20.89	20.83	20.87	20.70	0.58%	1,784,927
Mar 27, 2026	20.73	20.78	20.72	20.75	20.58	-	649,298
Mar 26, 2026	20.84	20.87	20.68	20.75	20.58	-0.81%	347,921