ADX:FCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	0.40	0.40	0.39	0.40	0.40	2.33%	228
Jul 22, 2026	0.40	0.40	0.39	0.39	0.39	-2.53%	7,560
Jul 21, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jul 20, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	280
Jul 17, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	20
Jul 16, 2026	0.39	0.40	0.39	0.40	0.40	-0.50%	29
Jul 15, 2026	0.40	0.40	0.40	0.40	0.40	-0.50%	20
Jul 14, 2026	0.40	0.40	0.39	0.40	0.40	-0.25%	10,045
Jul 13, 2026	0.40	0.41	0.39	0.40	0.40	1.00%	40,046
Jul 10, 2026	0.40	0.40	0.40	0.40	0.40	0.50%	25
Jul 9, 2026	0.39	0.41	0.39	0.40	0.40	-0.25%	69,949
Jul 8, 2026	0.40	0.40	0.39	0.40	0.40	-1.73%	21,354
Jul 7, 2026	0.41	0.41	0.41	0.41	0.41	-	1,020
Jul 6, 2026	0.40	0.41	0.40	0.41	0.41	1.50%	14,031
Jul 3, 2026	0.40	0.40	0.40	0.40	0.40	-	20
Jul 2, 2026	0.40	0.40	0.40	0.40	0.40	-	20
Jul 1, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	35,346
Jun 30, 2026	0.39	0.40	0.39	0.40	0.40	-	3,500
Jun 29, 2026	0.39	0.40	0.39	0.40	0.40	1.79%	1,503
Jun 26, 2026	0.40	0.40	0.39	0.39	0.39	-1.01%	28,840
Jun 25, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	15,108
Jun 24, 2026	0.40	0.41	0.40	0.40	0.40	-	166,171
Jun 23, 2026	0.40	0.42	0.40	0.40	0.40	-	860,307
Jun 22, 2026	0.41	0.41	0.40	0.40	0.40	-1.72%	363,492
Jun 19, 2026	0.41	0.41	0.40	0.41	0.41	0.25%	24,879
Jun 18, 2026	0.42	0.42	0.40	0.41	0.41	-0.25%	58,699
Jun 17, 2026	0.41	0.42	0.41	0.41	0.41	-	87,464
Jun 16, 2026	0.43	0.43	0.41	0.41	0.41	-4.91%	172,101
Jun 12, 2026	0.40	0.43	0.40	0.43	0.43	4.65%	34,025
Jun 11, 2026	0.41	0.41	0.41	0.41	0.41	2.25%	20
Jun 10, 2026	0.41	0.41	0.39	0.40	0.40	-1.48%	323,669
Jun 9, 2026	0.41	0.41	0.40	0.41	0.41	0.25%	7,560
Jun 8, 2026	0.41	0.41	0.41	0.41	0.41	-0.98%	850
Jun 5, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jun 4, 2026	0.42	0.42	0.40	0.41	0.41	1.49%	31,560
Jun 3, 2026	0.40	0.41	0.40	0.40	0.40	-1.47%	8,661
Jun 2, 2026	0.40	0.41	0.40	0.41	0.41	0.25%	6,399
Jun 1, 2026	0.42	0.42	0.40	0.41	0.41	-2.86%	370,753
May 25, 2026	0.42	0.42	0.42	0.42	0.42	1.45%	71,467
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