LON:FTCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	33.48	33.48	33.48	33.48	33.48	-0.33%	-
Sep 21, 2026	33.59	33.59	33.59	33.59	33.59	-0.12%	-
Sep 18, 2026	33.75	33.75	33.75	33.63	33.63	0.05%	300
Sep 17, 2026	33.62	33.62	33.62	33.62	33.62	-0.92%	-
Sep 16, 2026	34.15	34.15	34.15	33.93	33.93	-0.37%	300
Sep 15, 2026	33.96	33.96	33.96	34.05	34.05	-0.12%	4
Sep 14, 2026	33.72	34.01	33.72	34.10	34.10	1.01%	6,900
Sep 11, 2026	34.02	34.02	33.97	33.75	33.75	-0.11%	450
Sep 10, 2026	33.97	33.97	33.87	33.79	33.79	-0.19%	2,512
Sep 9, 2026	33.86	33.86	33.86	33.86	33.86	-0.77%	75
Sep 8, 2026	34.60	34.60	34.60	34.12	34.12	-1.43%	150
Sep 7, 2026	34.69	34.69	34.69	34.61	34.61	-0.54%	6,000
Sep 4, 2026	35.04	35.04	34.97	34.80	34.80	-0.64%	300
Sep 3, 2026	35.03	35.03	35.03	35.03	35.03	0.34%	-
Sep 2, 2026	34.88	34.88	34.78	34.91	34.91	-0.06%	1,182
Sep 1, 2026	34.96	34.96	34.96	34.93	34.93	-1.14%	6,000
Aug 28, 2026	35.33	35.33	35.33	35.33	35.33	0.25%	-
Aug 27, 2026	35.25	35.25	35.25	35.25	35.25	-0.75%	-
Aug 26, 2026	35.53	35.53	35.53	35.51	35.51	-0.02%	150
Aug 25, 2026	35.74	35.74	35.74	35.52	35.52	-0.27%	450
Aug 24, 2026	35.44	35.45	35.43	35.62	35.62	0.52%	600
Aug 21, 2026	35.26	35.26	35.25	35.43	35.43	0.01%	750
Aug 20, 2026	35.49	35.53	35.31	35.43	35.43	-0.74%	451
Aug 19, 2026	35.08	35.19	35.08	35.69	35.69	0.59%	10,390
Aug 18, 2026	34.79	34.88	34.79	35.48	35.48	1.63%	12,300
Aug 17, 2026	35.12	35.12	35.10	34.91	34.91	-1.00%	304
Aug 14, 2026	35.21	35.21	35.17	35.27	35.27	0.87%	570
Aug 13, 2026	34.96	34.96	34.96	34.96	34.96	-0.06%	-
Aug 12, 2026	35.03	35.04	34.99	34.99	34.99	-0.05%	524
Aug 11, 2026	35.12	35.14	34.98	35.00	35.00	-0.39%	362
Aug 10, 2026	34.93	35.14	34.93	35.14	35.14	1.17%	185
Aug 7, 2026	34.89	34.89	34.83	34.73	34.73	-0.01%	600
Aug 6, 2026	34.94	34.96	34.74	34.74	34.74	0.18%	996
Aug 5, 2026	34.89	34.96	34.89	34.67	34.67	0.78%	270
Aug 4, 2026	34.60	34.60	34.28	34.41	34.41	-0.15%	900
Aug 3, 2026	34.65	34.75	34.52	34.46	34.46	0.75%	900
Jul 31, 2026	34.63	34.63	34.07	34.20	34.20	0.12%	7,860
Jul 30, 2026	34.97	35.10	34.97	34.16	34.16	-3.09%	6,750
Jul 29, 2026	35.01	35.01	35.01	35.25	35.25	0.26%	150
Jul 28, 2026	34.38	34.46	34.38	35.16	35.16	1.95%	900
Jul 27, 2026	34.19	34.56	34.14	34.49	34.49	1.56%	18,701
Jul 24, 2026	33.96	33.96	33.96	33.96	33.96	1.10%	150
Jul 23, 2026	33.67	33.67	33.39	33.59	33.59	0.18%	300
Jul 22, 2026	33.53	33.53	33.53	33.53	33.53	0.03%	150
Jul 21, 2026	33.87	33.87	33.52	33.52	33.52	-0.61%	598
Jul 20, 2026	33.72	33.72	33.72	33.72	33.72	-1.07%	150
Jul 17, 2026	34.01	34.10	34.01	34.09	34.09	0.03%	646
Jul 16, 2026	33.55	34.08	33.51	34.08	34.08	1.14%	7,292
Jul 15, 2026	33.52	33.69	33.25	33.69	33.69	0.38%	84,720
Jul 14, 2026	33.83	33.84	33.78	33.56	33.56	-0.77%	652