FTCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	20.23	20.23	20.19	20.20	20.20	-0.37%	496,762
Sep 17, 2026	20.26	20.28	20.23	20.28	20.28	0.42%	375,284
Sep 16, 2026	20.22	20.27	20.17	20.19	20.19	-0.05%	527,772
Sep 15, 2026	20.18	20.21	20.17	20.20	20.20	-0.05%	846,152
Sep 14, 2026	20.20	20.26	20.17	20.21	20.21	-0.12%	567,473
Sep 11, 2026	20.29	20.30	20.22	20.24	20.24	-0.17%	744,719
Sep 10, 2026	20.31	20.33	20.25	20.27	20.27	-0.69%	427,561
Sep 9, 2026	20.45	20.45	20.38	20.41	20.41	-0.24%	1,612,512
Sep 8, 2026	20.48	20.48	20.43	20.46	20.46	-	1,629,357
Sep 4, 2026	20.47	20.49	20.46	20.46	20.46	-0.05%	542,080
Sep 3, 2026	20.48	20.49	20.43	20.47	20.47	0.24%	473,614
Sep 2, 2026	20.43	20.44	20.40	20.42	20.42	0.05%	461,749
Sep 1, 2026	20.46	20.48	20.41	20.41	20.41	-0.39%	545,847
Aug 31, 2026	20.49	20.50	20.46	20.49	20.49	-0.10%	565,379
Aug 28, 2026	20.58	20.59	20.50	20.51	20.51	-0.34%	574,211
Aug 27, 2026	20.59	20.60	20.57	20.58	20.58	-0.10%	425,813
Aug 26, 2026	20.60	20.60	20.56	20.60	20.60	-0.10%	546,096
Aug 25, 2026	20.58	20.62	20.52	20.62	20.62	0.46%	440,782
Aug 24, 2026	20.51	20.54	20.51	20.53	20.53	0.17%	469,256
Aug 21, 2026	20.51	20.51	20.47	20.49	20.49	-0.21%	283,876
Aug 20, 2026	20.61	20.62	20.58	20.61	20.53	-0.24%	672,043
Aug 19, 2026	20.64	20.67	20.61	20.66	20.58	0.44%	718,912
Aug 18, 2026	20.54	20.57	20.51	20.57	20.49	0.05%	1,594,976
Aug 17, 2026	20.57	20.59	20.53	20.56	20.48	-0.15%	488,900
Aug 14, 2026	20.63	20.63	20.58	20.59	20.51	-0.15%	385,880
Aug 13, 2026	20.63	20.68	20.61	20.62	20.54	0.19%	547,576
Aug 12, 2026	20.60	20.60	20.55	20.58	20.50	0.10%	555,332
Aug 11, 2026	20.56	20.59	20.50	20.56	20.48	-	291,384
Aug 10, 2026	20.60	20.60	20.54	20.56	20.48	-0.24%	365,933
Aug 7, 2026	20.62	20.64	20.59	20.61	20.53	0.15%	648,763
Aug 6, 2026	20.61	20.62	20.56	20.58	20.50	-0.24%	1,269,199
Aug 5, 2026	20.63	20.65	20.60	20.63	20.55	-	434,827
Aug 4, 2026	20.58	20.63	20.58	20.63	20.55	0.44%	582,546
Aug 3, 2026	20.54	20.54	20.51	20.54	20.46	0.20%	434,219
Jul 31, 2026	20.51	20.51	20.45	20.50	20.42	-0.34%	363,519
Jul 30, 2026	20.54	20.57	20.50	20.57	20.49	0.19%	1,006,135
Jul 29, 2026	20.59	20.60	20.51	20.53	20.45	-0.39%	613,569
Jul 28, 2026	20.57	20.63	20.52	20.61	20.53	0.29%	515,348
Jul 27, 2026	20.55	20.56	20.53	20.55	20.47	0.20%	657,171
Jul 24, 2026	20.50	20.54	20.49	20.51	20.43	0.05%	1,102,247
Jul 23, 2026	20.47	20.50	20.46	20.50	20.42	-0.29%	767,410
Jul 22, 2026	20.58	20.58	20.54	20.56	20.48	-0.10%	1,060,847
Jul 21, 2026	20.62	20.62	20.57	20.58	20.50	-0.29%	465,462
Jul 20, 2026	20.76	20.77	20.71	20.72	20.56	-0.29%	473,410
Jul 17, 2026	20.79	20.82	20.75	20.78	20.62	0.10%	1,127,051
Jul 16, 2026	20.73	20.76	20.69	20.76	20.60	0.02%	424,539
Jul 15, 2026	20.74	20.77	20.71	20.76	20.60	0.24%	427,289
Jul 14, 2026	20.71	20.74	20.67	20.71	20.55	0.22%	348,961
Jul 13, 2026	20.72	20.72	20.66	20.66	20.50	-0.34%	402,856
Jul 10, 2026	20.76	20.76	20.71	20.73	20.57	-0.14%	337,372