FDCTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	0.04	0.04	0.03	0.04	0.04	-5.03%	211,297
Jun 3, 2025	0.04	0.04	0.04	0.04	0.04	-5.02%	73,571
Jun 2, 2025	0.04	0.04	0.04	0.04	0.04	8.80%	67,281
May 30, 2025	0.04	0.04	0.03	0.04	0.04	-	230,916
May 29, 2025	0.04	0.04	0.04	0.04	0.04	-6.25%	186,901
May 28, 2025	0.05	0.05	0.04	0.04	0.04	2.56%	106,567
May 27, 2025	0.05	0.05	0.04	0.04	0.04	-5.45%	127,718
May 23, 2025	0.05	0.05	0.04	0.04	0.04	-6.25%	46,579
May 22, 2025	0.04	0.05	0.04	0.04	0.04	-6.38%	20,431
May 21, 2025	0.05	0.06	0.03	0.05	0.05	-21.54%	1,226,146
May 20, 2025	0.03	0.06	0.03	0.06	0.06	8.12%	183,007
May 19, 2025	0.04	0.06	0.04	0.06	0.06	25.91%	755,760
May 16, 2025	0.03	0.04	0.03	0.04	0.04	11.39%	343,798
May 15, 2025	0.04	0.04	0.03	0.04	0.04	-	459,229
May 14, 2025	0.04	0.04	0.03	0.04	0.04	9.72%	59,365
May 13, 2025	0.03	0.04	0.03	0.04	0.04	38.46%	256,812
May 12, 2025	0.02	0.03	0.02	0.03	0.03	-7.14%	195,318
May 9, 2025	0.02	0.03	0.02	0.03	0.03	60.00%	116,947
May 8, 2025	0.02	0.02	0.02	0.02	0.02	-22.22%	324,920
May 7, 2025	0.02	0.02	0.02	0.02	0.02	-	-
May 6, 2025	0.02	0.02	0.02	0.02	0.02	3.69%	77,100
May 5, 2025	0.03	0.03	0.02	0.02	0.02	-18.88%	100,426
May 2, 2025	0.02	0.03	0.02	0.03	0.03	46.98%	124,669
May 1, 2025	0.02	0.02	0.02	0.02	0.02	-26.91%	264,799
Apr 30, 2025	0.02	0.03	0.02	0.02	0.02	0.40%	227,665
Apr 29, 2025	0.03	0.03	0.02	0.02	0.02	37.78%	12,500
Apr 28, 2025	0.02	0.02	0.02	0.02	0.02	-10.45%	59,035
Apr 25, 2025	0.02	0.02	0.02	0.02	0.02	-30.45%	263,936
Apr 24, 2025	0.03	0.03	0.03	0.03	0.03	2.12%	1,000
Apr 23, 2025	0.03	0.03	0.03	0.03	0.03	4.81%	123,000
Apr 22, 2025	0.03	0.03	0.03	0.03	0.03	8.00%	30,255
Apr 21, 2025	0.03	0.03	0.03	0.03	0.03	-4.94%	168,571
Apr 17, 2025	0.03	0.03	0.03	0.03	0.03	-12.33%	81,965
Apr 16, 2025	0.04	0.05	0.03	0.03	0.03	-23.86%	207,900
Apr 15, 2025	0.04	0.04	0.03	0.04	0.04	-1.50%	106,159
Apr 14, 2025	0.04	0.04	0.03	0.04	0.04	14.29%	336,706
Apr 11, 2025	0.05	0.05	0.04	0.04	0.04	-14.63%	19,276
Apr 10, 2025	0.04	0.05	0.03	0.04	0.04	-12.77%	39,496
Apr 9, 2025	0.04	0.05	0.03	0.05	0.05	17.79%	35,990
Apr 8, 2025	0.05	0.05	0.04	0.04	0.04	-11.33%	24,197
Apr 7, 2025	0.05	0.05	0.05	0.05	0.05	-	775
Apr 4, 2025	0.05	0.05	0.03	0.05	0.05	-	92,559
Apr 3, 2025	0.03	0.05	0.03	0.05	0.05	12.50%	168,630
Apr 2, 2025	0.02	0.04	0.02	0.04	0.04	49.25%	559,169
Apr 1, 2025	0.03	0.03	0.02	0.03	0.03	33.33%	673,627
Mar 31, 2025	0.02	0.02	0.02	0.02	0.02	-17.96%	30,242
Mar 28, 2025	0.02	0.03	0.02	0.02	0.02	-2.00%	37,140
Mar 27, 2025	0.02	0.03	0.02	0.03	0.03	2.04%	36,375
Mar 26, 2025	0.02	0.03	0.02	0.02	0.02	-2.00%	57,095
Mar 25, 2025	0.03	0.03	0.03	0.03	0.03	-	100