FTCNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	81.64	81.64	81.64	81.64	81.64	0.02%
May 18, 2026	81.62	81.62	81.62	81.62	81.62	0.09%
May 15, 2026	81.55	81.55	81.55	81.55	81.55	-0.75%
May 14, 2026	82.17	82.17	82.17	82.17	82.17	1.09%
May 13, 2026	81.28	81.28	81.28	81.28	81.28	-0.83%
May 12, 2026	81.96	81.96	81.96	81.96	81.96	0.38%
May 11, 2026	81.65	81.65	81.65	81.65	81.65	-0.26%
May 8, 2026	81.86	81.86	81.86	81.86	81.86	0.55%
May 7, 2026	81.41	81.41	81.41	81.41	81.41	-0.23%
May 6, 2026	81.60	81.60	81.60	81.60	81.60	0.17%
May 5, 2026	81.46	81.46	81.46	81.46	81.46	-0.23%
May 4, 2026	81.65	81.65	81.65	81.65	81.65	-0.96%
May 1, 2026	82.44	82.44	82.44	82.44	82.44	-0.46%
Apr 30, 2026	82.82	82.82	82.82	82.82	82.82	2.39%
Apr 29, 2026	80.89	80.89	80.89	80.89	80.89	-0.49%
Apr 28, 2026	81.29	81.29	81.29	81.29	81.29	-0.71%
Apr 27, 2026	81.87	81.87	81.87	81.87	81.87	-0.21%
Apr 24, 2026	82.04	82.04	82.04	82.04	82.04	-0.28%
Apr 23, 2026	82.27	82.27	82.27	82.27	82.27	-0.25%
Apr 22, 2026	82.48	82.48	82.48	82.48	82.48	0.08%
Apr 21, 2026	82.41	82.41	82.41	82.41	82.41	-1.36%
Apr 20, 2026	83.55	83.55	83.55	83.55	83.55	0.57%
Apr 17, 2026	83.08	83.08	83.08	83.08	83.08	0.80%
Apr 16, 2026	82.42	82.42	82.42	82.42	82.42	-0.02%
Apr 15, 2026	82.44	82.44	82.44	82.44	82.44	0.29%
Apr 14, 2026	82.20	82.20	82.20	82.20	82.20	0.58%
Apr 13, 2026	81.73	81.73	81.73	81.73	81.73	0.84%
Apr 10, 2026	81.05	81.05	81.05	81.05	81.05	0.02%
Apr 9, 2026	81.03	81.03	81.03	81.03	81.03	-0.63%
Apr 8, 2026	81.54	81.54	81.54	81.54	81.54	1.17%
Apr 7, 2026	80.60	80.60	80.60	80.60	80.60	0.34%
Apr 6, 2026	80.33	80.33	80.33	80.33	80.33	0.34%
Apr 2, 2026	80.06	80.06	80.06	80.06	80.06	0.48%
Apr 1, 2026	79.68	79.68	79.68	79.68	79.68	0.20%
Mar 31, 2026	79.52	79.52	79.52	79.52	79.52	2.33%
Mar 30, 2026	77.71	77.71	77.71	77.71	77.71	-0.22%
Mar 27, 2026	77.88	77.88	77.88	77.88	77.88	0.13%
Mar 26, 2026	77.78	77.78	77.78	77.78	77.78	-1.44%
Mar 25, 2026	78.92	78.92	78.92	78.92	78.92	0.56%
Mar 24, 2026	78.48	78.48	78.48	78.48	78.48	-0.51%
Mar 23, 2026	78.88	78.88	78.88	78.88	78.88	1.44%
Mar 20, 2026	77.76	77.76	77.76	77.76	77.76	-1.23%
Mar 19, 2026	78.73	78.73	78.73	78.73	78.73	-1.50%
Mar 18, 2026	79.93	79.93	79.93	79.93	79.93	-1.87%
Mar 17, 2026	81.45	81.45	81.45	81.45	81.45	0.02%
Mar 16, 2026	81.43	81.43	81.43	81.43	81.43	1.18%
Mar 13, 2026	80.48	80.48	80.48	80.48	80.48	-1.35%
Mar 12, 2026	81.58	81.58	81.58	81.58	81.58	-0.72%
Mar 11, 2026	82.17	82.17	82.17	82.17	82.17	-0.48%
Mar 10, 2026	82.57	82.57	82.57	82.57	82.57	-0.01%