FDCTech, Inc. (FDCT)
OTCMKTS · Delayed Price · Currency is USD
2.850
-0.030 (-1.04%)
At close: Sep 25, 2026
FDCTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.96 | 3.33 | 2.80 | 2.85 | 2.85 | -1.04% | 5,930 |
| Sep 24, 2026 | 1.80 | 2.88 | 1.80 | 2.88 | 2.88 | 37.14% | 2,827 |
| Sep 22, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 477 |
| Sep 21, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 2,312 |
| Sep 18, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 3,602 |
| Sep 17, 2026 | 2.47 | 2.47 | 2.10 | 2.10 | 2.10 | -14.98% | 3,933 |
| Sep 16, 2026 | 0.99 | 2.47 | 0.99 | 2.47 | 2.47 | 149.49% | 43,933 |
| Sep 15, 2026 | 0.50 | 0.99 | 0.50 | 0.99 | 0.99 | 560.00% | 2,001 |
| Sep 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -85.00% | 130 |
| Sep 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.01% | 101 |
| Sep 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 500 |
| Sep 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,918 |
| Aug 31, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 28.21% | 3,003 |
| Aug 28, 2026 | 1.20 | 1.20 | 0.75 | 0.78 | 0.78 | 11.41% | 1,755 |
| Aug 27, 2026 | 1.19 | 1.19 | 0.70 | 0.70 | 0.70 | -43.99% | 15,354 |
| Aug 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 1,035 |
| Aug 25, 2026 | 1.70 | 1.78 | 1.30 | 1.30 | 1.30 | -28.96% | 14,724 |
| Aug 24, 2026 | 1.75 | 1.89 | 1.73 | 1.83 | 1.83 | -3.68% | 7,006 |
| Aug 21, 2026 | 1.99 | 2.26 | 1.17 | 1.90 | 1.90 | -5.00% | 61,409 |
| Aug 20, 2026 | 2.00 | 3.33 | 1.90 | 2.00 | 2.00 | - | 34,830 |
| Aug 19, 2026 | 1.60 | 2.42 | 1.60 | 2.00 | 2.00 | 2.56% | 10,192 |
| Aug 18, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | 10.17% | 261 |
| Aug 17, 2026 | 3.10 | 3.10 | 1.64 | 1.77 | 1.77 | -55.75% | 15,593 |
| Aug 14, 2026 | 4.25 | 4.25 | 3.10 | 4.00 | 4.00 | 29.87% | 694 |
| Aug 12, 2026 | 3.09 | 4.25 | 3.08 | 3.08 | 3.08 | -11.75% | 2,778 |
| Aug 11, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.29% | 100 |
| Aug 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 4.17% | 200 |
| Aug 7, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -16.83% | 1,200 |
| Aug 6, 2026 | 3.30 | 4.04 | 3.30 | 4.04 | 4.04 | - | 368 |
| Aug 5, 2026 | 3.27 | 4.04 | 3.27 | 4.04 | 4.04 | - | 601 |
| Aug 4, 2026 | 3.27 | 4.04 | 3.27 | 4.04 | 4.04 | 0.25% | 340 |
| Aug 3, 2026 | 3.27 | 4.03 | 3.27 | 4.03 | 4.03 | 3.33% | 300 |
| Jul 31, 2026 | 3.90 | 3.90 | 3.75 | 3.90 | 3.90 | 21.50% | 1,625 |
| Jul 29, 2026 | 3.90 | 3.90 | 3.21 | 3.21 | 3.21 | -14.40% | 1,322 |
| Jul 28, 2026 | 3.74 | 3.75 | 3.74 | 3.75 | 3.75 | - | 820 |
| Jul 27, 2026 | 4.04 | 4.04 | 3.75 | 3.75 | 3.75 | 1.63% | 1,524 |
| Jul 24, 2026 | 3.75 | 3.75 | 3.69 | 3.69 | 3.69 | 16.77% | 2,509 |
| Jul 22, 2026 | 3.15 | 3.16 | 3.15 | 3.16 | 3.16 | -15.73% | 1,199 |
| Jul 21, 2026 | 4.34 | 4.34 | 3.75 | 3.75 | 3.75 | -2.60% | 3,214 |
| Jul 17, 2026 | 4.34 | 4.34 | 3.85 | 3.85 | 3.85 | - | 435 |
| Jul 16, 2026 | 3.85 | 3.85 | 3.13 | 3.85 | 3.85 | 23.40% | 1,171 |
| Jul 15, 2026 | 3.49 | 3.49 | 3.12 | 3.12 | 3.12 | 4.00% | 1,489 |
| Jul 14, 2026 | 3.48 | 3.49 | 2.75 | 3.00 | 3.00 | 33.33% | 3,642 |
| Jul 13, 2026 | 3.11 | 3.21 | 2.03 | 2.25 | 2.25 | -35.71% | 6,767 |
| Jul 10, 2026 | 1.87 | 4.50 | 1.87 | 3.50 | 3.50 | 16.67% | 2,097 |
| Jul 9, 2026 | 3.43 | 3.50 | 2.19 | 3.00 | 3.00 | -12.54% | 3,724 |
| Jul 8, 2026 | 3.25 | 3.43 | 3.11 | 3.43 | 3.43 | 10.29% | 15 |
| Jul 7, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | 35 |
| Jul 6, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -15.95% | 661 |
| Jul 2, 2026 | 3.11 | 3.70 | 3.11 | 3.70 | 3.70 | 0.54% | 81 |