FTCNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Mar 9, 2026	82.58	82.58	82.58	82.58	82.58	0.35%
Mar 6, 2026	82.29	82.29	82.29	82.29	82.29	-0.70%
Mar 5, 2026	82.87	82.87	82.87	82.87	82.87	-0.38%
Mar 4, 2026	83.19	83.19	83.19	83.19	83.19	0.48%
Mar 3, 2026	82.79	82.79	82.79	82.79	82.79	-1.62%
Mar 2, 2026	84.15	84.15	84.15	84.15	84.15	0.77%
Feb 27, 2026	83.51	83.51	83.51	83.51	83.51	-0.29%
Feb 26, 2026	83.75	83.75	83.75	83.75	83.75	0.88%
Feb 25, 2026	83.02	83.02	83.02	83.02	83.02	0.69%
Feb 24, 2026	82.45	82.45	82.45	82.45	82.45	0.76%
Feb 23, 2026	81.83	81.83	81.83	81.83	81.83	-0.29%
Feb 20, 2026	82.07	82.07	82.07	82.07	82.07	0.72%
Feb 19, 2026	81.48	81.48	81.48	81.48	81.48	0.62%
Feb 18, 2026	80.98	80.98	80.98	80.98	80.98	1.04%
Feb 17, 2026	80.15	80.15	80.15	80.15	80.15	-0.50%
Feb 13, 2026	80.55	80.55	80.55	80.55	80.55	1.47%
Feb 12, 2026	79.38	79.38	79.38	79.38	79.38	-2.16%
Feb 11, 2026	81.13	81.13	81.13	81.13	81.13	0.05%