ADX:FCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	0.55	0.55	0.53	0.53	-	-2.93%	882,942
Aug 27, 2025	0.55	0.55	0.54	0.55	-	0.18%	337,029
Aug 26, 2025	0.55	0.56	0.55	0.55	-	-0.37%	112,856
Aug 25, 2025	0.57	0.57	0.55	0.55	-	-0.55%	1,249,716
Aug 22, 2025	0.56	0.57	0.55	0.55	-	-2.65%	196,000
Aug 21, 2025	0.56	0.57	0.56	0.57	-	-0.88%	1,400,994
Aug 20, 2025	0.58	0.59	0.56	0.57	-	-2.40%	6,494,910
Aug 19, 2025	0.56	0.60	0.54	0.58	-	6.38%	9,556,325
Aug 18, 2025	0.55	0.56	0.54	0.55	-	0.37%	1,346,751
Aug 15, 2025	0.58	0.59	0.54	0.55	-	-5.69%	5,009,877
Aug 14, 2025	0.52	0.59	0.52	0.58	-	12.19%	9,058,821
Aug 13, 2025	0.52	0.53	0.52	0.52	-	1.17%	154,085
Aug 12, 2025	0.51	0.53	0.51	0.51	-	-1.16%	935,258
Aug 11, 2025	0.51	0.52	0.51	0.52	-	0.39%	369,983
Aug 8, 2025	0.52	0.52	0.52	0.52	-	-0.96%	58,989
Aug 7, 2025	0.52	0.52	0.52	0.52	-	-	10,500
Aug 6, 2025	0.52	0.52	0.52	0.52	-	-	33,502
Aug 5, 2025	0.52	0.52	0.50	0.52	-	-0.57%	812,544
Aug 4, 2025	0.54	0.54	0.52	0.52	-	-3.15%	130,948
Aug 1, 2025	0.53	0.55	0.53	0.54	-	-	138,205
Jul 31, 2025	0.55	0.55	0.54	0.54	-	-	257,627
Jul 30, 2025	0.55	0.56	0.54	0.54	-	-2.53%	433,552
Jul 29, 2025	0.56	0.56	0.55	0.55	-	-1.77%	67,492
Jul 28, 2025	0.57	0.57	0.56	0.56	-	-1.05%	96,640
Jul 25, 2025	0.58	0.59	0.55	0.57	-	-	1,771,505
Jul 24, 2025	0.56	0.58	0.56	0.57	-	0.18%	299,519
Jul 23, 2025	0.55	0.57	0.55	0.57	-	3.64%	1,081,674
Jul 22, 2025	0.55	0.56	0.53	0.55	-	-0.18%	387,099
Jul 21, 2025	0.54	0.59	0.53	0.55	-	-	2,100,989
Jul 18, 2025	0.55	0.56	0.54	0.55	-	0.18%	45,168
Jul 17, 2025	0.56	0.56	0.54	0.55	-	-1.44%	84,889
Jul 16, 2025	0.56	0.56	0.51	0.56	-	-0.54%	215,485
Jul 15, 2025	0.57	0.57	0.56	0.56	-	-0.18%	41,516
Jul 14, 2025	0.56	0.57	0.56	0.56	-	-2.09%	426,535
Jul 11, 2025	0.56	0.57	0.55	0.57	-	0.17%	465,348
Jul 10, 2025	0.57	0.58	0.56	0.57	-	-0.17%	395,770
Jul 9, 2025	0.58	0.59	0.54	0.57	-	0.88%	2,283,060
Jul 8, 2025	0.59	0.59	0.57	0.57	-	-2.91%	342,568
Jul 7, 2025	0.58	0.59	0.56	0.59	-	1.21%	2,170,287
Jul 4, 2025	0.56	0.60	0.55	0.58	-	1.58%	556,390
Jul 3, 2025	0.58	0.58	0.53	0.57	-	-2.23%	379,101
Jul 2, 2025	0.63	0.63	0.58	0.58	-	-4.59%	2,308,179
Jul 1, 2025	0.56	0.63	0.56	0.61	-	8.93%	3,050,425
Jun 30, 2025	0.51	0.57	0.48	0.56	-	12.22%	3,889,137
Jun 26, 2025	0.48	0.50	0.48	0.50	-	3.96%	2,439,756
Jun 25, 2025	0.48	0.51	0.48	0.48	-	-	1,515,542
Jun 24, 2025	0.46	0.51	0.46	0.48	-	4.35%	2,769,716
Jun 23, 2025	0.46	0.46	0.45	0.46	-	1.32%	742,349
Jun 20, 2025	0.47	0.48	0.45	0.45	-	-0.87%	227,087
Jun 19, 2025	0.44	0.46	0.43	0.46	-	0.22%	731,716