ADX:FCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.47	0.49	0.47	0.49	0.49	-2.01%	479,380
Sep 1, 2026	0.50	0.50	0.50	0.50	0.50	-	500
Aug 31, 2026	0.49	0.51	0.48	0.50	0.50	1.84%	436,678
Aug 27, 2026	0.49	0.49	0.48	0.49	0.49	0.62%	12,587
Aug 26, 2026	0.49	0.50	0.48	0.49	0.49	-1.22%	189,735
Aug 25, 2026	0.49	0.49	0.47	0.49	0.49	-	102,520
Aug 24, 2026	0.52	0.52	0.49	0.49	0.49	-4.47%	176,991
Aug 21, 2026	0.53	0.53	0.52	0.52	0.52	-	400,020
Aug 20, 2026	0.54	0.55	0.51	0.52	0.52	-3.74%	2,716,041
Aug 19, 2026	0.50	0.54	0.48	0.54	0.54	7.00%	1,379,638
Aug 18, 2026	0.47	0.52	0.47	0.50	0.50	3.31%	295,080
Aug 17, 2026	0.47	0.49	0.47	0.48	0.48	2.98%	95,858
Aug 14, 2026	0.46	0.48	0.45	0.47	0.47	1.73%	109,140
Aug 13, 2026	0.41	0.47	0.41	0.46	0.46	12.96%	765,636
Aug 12, 2026	0.39	0.41	0.39	0.41	0.41	-0.24%	10,025
Aug 11, 2026	0.41	0.41	0.40	0.41	0.41	-	11,584
Aug 10, 2026	0.41	0.41	0.40	0.41	0.41	-0.49%	11,584
Aug 7, 2026	0.41	0.41	0.41	0.41	0.41	2.74%	84,020
Aug 6, 2026	0.40	0.41	0.38	0.40	0.40	-	76,681
Aug 5, 2026	0.42	0.42	0.40	0.40	0.40	-3.84%	64,000
Aug 4, 2026	0.40	0.42	0.39	0.42	0.42	4.25%	64,213
Aug 3, 2026	0.40	0.41	0.40	0.40	0.40	-0.74%	251,644
Jul 31, 2026	0.40	0.40	0.40	0.40	0.40	5.22%	40
Jul 30, 2026	0.39	0.39	0.38	0.38	0.38	-2.79%	6,889
Jul 29, 2026	0.40	0.40	0.39	0.39	0.39	-0.51%	26,077
Jul 28, 2026	0.40	0.40	0.40	0.40	0.40	-	6,180
Jul 27, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	33,894
Jul 24, 2026	0.38	0.40	0.38	0.40	0.40	1.52%	180,865
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