ADX:FCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.41	0.43	0.41	0.41	0.41	-0.24%	17,292
May 21, 2026	0.42	0.42	0.41	0.42	0.42	1.47%	13,076
May 20, 2026	0.41	0.42	0.41	0.41	0.41	3.81%	744
May 19, 2026	0.42	0.42	0.39	0.39	0.39	-3.67%	13,536
May 18, 2026	0.42	0.43	0.41	0.41	0.41	-4.88%	81,503
May 15, 2026	0.43	0.43	0.43	0.43	0.43	0.23%	74,643
May 14, 2026	0.42	0.43	0.42	0.43	0.43	1.42%	14,050
May 13, 2026	0.42	0.42	0.42	0.42	0.42	3.17%	8,300
May 12, 2026	0.40	0.41	0.40	0.41	0.41	-0.73%	22,510
May 11, 2026	0.42	0.42	0.40	0.41	0.41	0.98%	5,168
May 8, 2026	0.42	0.42	0.40	0.41	0.41	-2.62%	36,321
May 7, 2026	0.42	0.42	0.42	0.42	0.42	2.69%	12,065
May 6, 2026	0.43	0.43	0.41	0.41	0.41	-4.88%	218,162
May 5, 2026	0.42	0.43	0.42	0.43	0.43	-	315,072
May 4, 2026	0.43	0.43	0.42	0.43	0.43	-0.92%	54,323
May 1, 2026	0.42	0.43	0.42	0.43	0.43	-0.91%	660
Apr 30, 2026	0.44	0.44	0.44	0.44	0.44	-0.23%	11,550
Apr 29, 2026	0.42	0.44	0.42	0.44	0.44	-0.23%	6,148
Apr 28, 2026	0.45	0.46	0.42	0.44	0.44	-0.45%	40,142
Apr 27, 2026	0.44	0.44	0.44	0.44	0.44	-4.95%	50,000
Apr 24, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Apr 23, 2026	0.43	0.47	0.43	0.47	0.47	1.97%	10,474
Apr 22, 2026	0.45	0.46	0.45	0.46	0.46	-	17,524
Apr 21, 2026	0.46	0.46	0.46	0.46	0.46	-	11,000
Apr 20, 2026	0.46	0.46	0.44	0.46	0.46	-0.22%	40,340
Apr 17, 2026	0.46	0.46	0.44	0.46	0.46	-1.30%	123,931
Apr 16, 2026	0.46	0.47	0.45	0.46	0.46	-1.07%	47,610
Apr 15, 2026	0.45	0.47	0.45	0.47	0.47	2.41%	44,220
Apr 14, 2026	0.44	0.46	0.44	0.46	0.46	-0.22%	450
Apr 13, 2026	0.46	0.46	0.46	0.46	0.46	2.00%	6,242
Apr 10, 2026	0.44	0.45	0.44	0.45	0.45	-1.75%	100,050
Apr 9, 2026	0.44	0.46	0.44	0.46	0.46	-	74,002
Apr 8, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Apr 7, 2026	0.44	0.46	0.44	0.46	0.46	1.78%	4,856
Apr 6, 2026	0.46	0.46	0.44	0.45	0.45	-1.32%	30,769
Apr 3, 2026	0.46	0.46	0.45	0.46	0.46	-0.44%	107,000
Apr 2, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Apr 1, 2026	0.46	0.46	0.46	0.46	0.46	0.66%	100
Mar 31, 2026	0.46	0.46	0.45	0.45	0.45	-0.22%	1,300
Mar 30, 2026	0.45	0.46	0.45	0.46	0.46	-2.99%	6,825
Mar 27, 2026	0.48	0.48	0.44	0.47	0.47	0.86%	1,700
Mar 26, 2026	0.47	0.47	0.47	0.47	0.47	1.09%	14,301
Mar 25, 2026	0.45	0.47	0.45	0.46	0.46	-3.16%	11,113
Mar 24, 2026	0.43	0.48	0.43	0.48	0.48	4.86%	28,131
Mar 23, 2026	0.47	0.48	0.45	0.45	0.45	-4.83%	14,511
Mar 18, 2026	0.46	0.48	0.44	0.48	0.48	4.62%	26,320
Mar 17, 2026	0.45	0.46	0.43	0.46	0.46	0.66%	11,064
Mar 16, 2026	0.44	0.45	0.44	0.45	0.45	-1.31%	75,240
Mar 13, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Mar 12, 2026	0.44	0.46	0.44	0.46	0.46	-0.43%	5,100