ADX:FCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.38	0.40	0.38	0.40	0.40	0.50%	77,305
Oct 30, 2026	0.39	0.40	0.39	0.40	0.40	-0.50%	16,165
Oct 29, 2026	0.40	0.40	0.39	0.40	0.40	0.25%	90,425
Oct 28, 2026	0.39	0.40	0.39	0.40	0.40	-	53,002
Oct 27, 2026	0.39	0.40	0.38	0.40	0.40	2.31%	279,750
Oct 26, 2026	0.39	0.39	0.38	0.39	0.39	-	147,611
Oct 23, 2026	0.40	0.40	0.38	0.39	0.39	2.63%	408,270
Oct 22, 2026	0.40	0.43	0.38	0.38	0.38	-5.00%	10,030,224
Oct 21, 2026	0.41	0.41	0.39	0.40	0.40	-2.20%	1,472,260
Oct 20, 2026	0.41	0.41	0.40	0.41	0.41	2.51%	79,715
Oct 19, 2026	0.40	0.42	0.40	0.40	0.40	-5.00%	393,750
Oct 16, 2026	0.42	0.44	0.40	0.42	0.42	0.48%	1,306,300
Oct 15, 2026	0.42	0.42	0.42	0.42	0.42	-	15
Oct 14, 2026	0.41	0.42	0.41	0.42	0.42	-0.24%	55,252
Oct 13, 2026	0.42	0.42	0.41	0.42	0.42	-	76,473
Oct 12, 2026	0.42	0.42	0.41	0.42	0.42	-0.24%	180,572
Oct 9, 2026	0.42	0.42	0.40	0.42	0.42	-	42,325
Oct 8, 2026	0.42	0.42	0.42	0.42	0.42	-	3,000
Oct 7, 2026	0.43	0.43	0.41	0.42	0.42	-0.24%	100,673
Oct 6, 2026	0.43	0.43	0.42	0.42	0.42	-1.41%	2
Oct 5, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Oct 2, 2026	0.43	0.43	0.43	0.43	0.43	-0.23%	4
Oct 1, 2026	0.42	0.43	0.42	0.43	0.43	-0.93%	2,372
Sep 30, 2026	0.42	0.43	0.42	0.43	0.43	0.47%	36,191
Sep 29, 2026	0.43	0.43	0.41	0.43	0.43	-0.69%	61,549
Sep 28, 2026	0.43	0.43	0.42	0.43	0.43	-0.23%	98,694
Sep 25, 2026	0.44	0.44	0.43	0.43	0.43	-0.23%	16,021
Sep 24, 2026	0.44	0.44	0.44	0.44	0.44	-	5,231
Sep 23, 2026	0.43	0.44	0.42	0.44	0.44	-0.91%	73,040
Sep 22, 2026	0.45	0.45	0.42	0.44	0.44	-0.68%	41,678
Sep 21, 2026	0.44	0.44	0.44	0.44	0.44	-1.56%	20,470
Sep 18, 2026	0.44	0.45	0.44	0.45	0.45	3.94%	33,670
Sep 17, 2026	0.44	0.44	0.43	0.43	0.43	-2.70%	47,284
Sep 16, 2026	0.45	0.45	0.44	0.44	0.44	1.37%	46,470
Sep 15, 2026	0.45	0.47	0.44	0.44	0.44	-1.79%	245,686
Sep 14, 2026	0.46	0.46	0.44	0.45	0.45	-0.89%	136,008
Sep 11, 2026	0.46	0.46	0.44	0.45	0.45	1.12%	47,070
Sep 10, 2026	0.44	0.47	0.44	0.45	0.45	1.14%	611,106
Sep 9, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	6,774
Sep 8, 2026	0.44	0.46	0.44	0.45	0.45	-3.23%	197,666
Sep 7, 2026	0.48	0.48	0.46	0.47	0.47	-2.92%	200,394
Sep 4, 2026	0.48	0.48	0.47	0.48	0.48	-0.21%	92,079
Sep 3, 2026	0.47	0.49	0.47	0.48	0.48	-1.64%	38,891
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