FTCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	20.92	20.92	20.87	20.88	20.88	-0.05%	337,503
May 13, 2026	20.87	20.89	20.84	20.89	20.89	-	656,897
May 12, 2026	20.91	20.91	20.86	20.89	20.89	-0.33%	910,796
May 11, 2026	20.98	20.99	20.94	20.96	20.96	-0.14%	1,170,173
May 8, 2026	21.00	21.01	20.97	20.99	20.99	0.24%	291,168
May 7, 2026	21.04	21.04	20.94	20.94	20.94	-0.24%	504,921
May 6, 2026	20.98	21.00	20.93	20.99	20.99	0.38%	410,103
May 5, 2026	20.90	20.91	20.85	20.91	20.91	0.14%	447,055
May 4, 2026	20.92	20.92	20.83	20.88	20.88	-0.33%	928,824
May 1, 2026	20.92	20.99	20.87	20.95	20.95	0.24%	502,147
Apr 30, 2026	20.91	20.93	20.88	20.90	20.90	-	1,191,903
Apr 29, 2026	20.94	20.95	20.86	20.90	20.90	-0.33%	572,199
Apr 28, 2026	20.96	20.97	20.92	20.97	20.97	-0.14%	301,361
Apr 27, 2026	21.03	21.03	20.90	21.00	21.00	-0.14%	327,069
Apr 24, 2026	21.00	21.03	20.95	21.03	21.03	0.14%	732,012
Apr 23, 2026	21.02	21.04	20.96	21.00	21.00	-0.10%	426,393
Apr 22, 2026	21.03	21.05	21.01	21.02	21.02	0.10%	560,847
Apr 21, 2026	21.04	21.06	20.98	21.00	21.00	-0.73%	2,135,785
Apr 20, 2026	21.17	21.17	21.13	21.16	21.07	-0.07%	522,832
Apr 17, 2026	21.15	21.19	21.13	21.17	21.08	0.43%	917,006
Apr 16, 2026	21.14	21.14	21.06	21.08	20.99	-0.19%	677,655
Apr 15, 2026	21.13	21.13	21.09	21.12	21.03	-0.14%	356,723
Apr 14, 2026	21.09	21.15	21.06	21.15	21.06	0.38%	343,112
Apr 13, 2026	21.04	21.08	20.97	21.07	20.98	0.19%	375,116
Apr 10, 2026	21.06	21.06	21.02	21.03	20.94	-0.14%	564,001
Apr 9, 2026	21.05	21.09	21.00	21.06	20.97	0.05%	1,197,638
Apr 8, 2026	21.08	21.10	20.99	21.05	20.96	0.53%	1,662,769
Apr 7, 2026	20.96	20.96	20.84	20.94	20.85	-0.19%	3,678,690
Apr 6, 2026	20.96	20.99	20.90	20.98	20.89	-0.10%	1,283,413
Apr 2, 2026	20.93	21.00	20.89	21.00	20.91	0.29%	753,337
Apr 1, 2026	20.94	20.97	20.92	20.94	20.85	-0.10%	785,429
Mar 31, 2026	20.92	20.96	20.89	20.96	20.87	0.43%	978,104
Mar 30, 2026	20.84	20.89	20.83	20.87	20.78	0.58%	1,784,927
Mar 27, 2026	20.73	20.78	20.72	20.75	20.66	-	649,298
Mar 26, 2026	20.84	20.87	20.68	20.75	20.66	-1.24%	347,921
Mar 25, 2026	20.99	21.01	20.97	21.01	20.83	0.45%	520,019
Mar 24, 2026	20.89	20.95	20.84	20.92	20.74	-0.17%	433,702
Mar 23, 2026	20.92	20.99	20.85	20.95	20.77	0.29%	455,436
Mar 20, 2026	21.01	21.01	20.89	20.89	20.71	-0.90%	534,645
Mar 19, 2026	21.00	21.10	20.96	21.08	20.90	0.05%	592,521
Mar 18, 2026	21.13	21.14	21.06	21.07	20.89	-0.33%	471,773
Mar 17, 2026	21.13	21.16	21.11	21.14	20.96	0.21%	893,876
Mar 16, 2026	21.09	21.10	21.04	21.10	20.92	0.40%	495,185
Mar 13, 2026	21.06	21.09	20.96	21.01	20.83	-0.19%	2,975,343
Mar 12, 2026	21.09	21.11	21.02	21.05	20.87	-0.33%	845,609
Mar 11, 2026	21.18	21.20	21.10	21.12	20.94	-0.52%	650,976
Mar 10, 2026	21.26	21.29	21.22	21.23	21.05	-0.28%	334,847
Mar 9, 2026	21.20	21.30	21.19	21.29	21.11	0.28%	652,412
Mar 6, 2026	21.20	21.28	21.17	21.23	21.05	-0.14%	492,458
Mar 5, 2026	21.25	21.28	21.19	21.26	21.08	-0.28%	1,048,257