ADX:FCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2026	0.46	0.46	0.46	0.46	0.46	-	71,000
Mar 10, 2026	0.45	0.46	0.43	0.46	0.46	2.22%	64,350
Mar 9, 2026	0.45	0.45	0.43	0.45	0.45	-0.44%	122,015
Mar 6, 2026	0.45	0.45	0.44	0.45	0.45	0.44%	55,427
Mar 5, 2026	0.43	0.45	0.43	0.45	0.45	-0.44%	95,535
Mar 4, 2026	0.45	0.47	0.45	0.45	0.45	-4.84%	51,915
Feb 27, 2026	0.47	0.48	0.47	0.48	0.48	-0.63%	3,003
Feb 26, 2026	0.48	0.48	0.48	0.48	0.48	0.42%	5
Feb 25, 2026	0.44	0.48	0.44	0.48	0.48	-	65,114
Feb 24, 2026	0.48	0.48	0.44	0.48	0.48	-0.21%	2,927
Feb 23, 2026	0.48	0.48	0.48	0.48	0.48	-0.63%	1,158
Feb 20, 2026	0.48	0.49	0.47	0.48	0.48	2.13%	105,369
Feb 19, 2026	0.47	0.48	0.45	0.47	0.47	-	65,255
Feb 18, 2026	0.45	0.50	0.44	0.47	0.47	4.44%	562,378
Feb 17, 2026	0.45	0.45	0.45	0.45	0.45	-1.10%	47,812