FDCTech, Inc. (FDCTD)
OTCMKTS · Delayed Price · Currency is USD
3.750
-0.100 (-2.60%)
Jul 21, 2026, 12:34 PM EST
FDCTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 3.11 | 3.68 | 3.11 | 3.68 | 3.68 | 18.33% | 434 |
| Jun 30, 2026 | 3.12 | 3.12 | 3.11 | 3.11 | 3.11 | -6.61% | 307 |
| Jun 29, 2026 | 2.96 | 3.50 | 2.96 | 3.33 | 3.33 | -4.31% | 220 |
| Jun 26, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.96% | 55 |
| Jun 25, 2026 | 3.15 | 3.38 | 3.11 | 3.38 | 3.38 | 8.68% | 2,495 |
| Jun 24, 2026 | 3.40 | 3.40 | 3.00 | 3.11 | 3.11 | -8.53% | 2,611 |
| Jun 23, 2026 | 3.20 | 3.99 | 3.02 | 3.40 | 3.40 | -15.00% | 5,852 |
| Jun 22, 2026 | 3.00 | 4.80 | 3.00 | 4.00 | 4.00 | -0.25% | 11,666 |
| Jun 18, 2026 | 4.54 | 5.01 | 3.63 | 4.01 | 4.01 | -11.67% | 1,570 |
| Jun 17, 2026 | 4.77 | 5.97 | 4.00 | 4.54 | 4.54 | -27.94% | 4,997 |
| Jun 16, 2026 | 6.01 | 6.40 | 4.02 | 6.30 | 6.30 | -1.56% | 2,091 |
| Jun 15, 2026 | 6.40 | 6.40 | 6.01 | 6.40 | 6.40 | -4.48% | 2,647 |
| Jun 12, 2026 | 10.00 | 10.00 | 6.01 | 6.70 | 6.70 | 0.15% | 949 |
| Jun 11, 2026 | 6.86 | 7.00 | 6.01 | 6.69 | 6.69 | 6.19% | 1,395 |
| Jun 10, 2026 | 6.86 | 6.86 | 6.00 | 6.30 | 6.30 | 5.00% | 1,502 |
| Jun 9, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 860 |
| Jun 8, 2026 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | - | 962 |
| Jun 5, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -8.96% | 453 |
| Jun 4, 2026 | 6.00 | 6.98 | 6.00 | 6.70 | 6.70 | -4.29% | 482 |
| Jun 3, 2026 | 6.77 | 7.00 | 5.80 | 7.00 | 7.00 | 7.69% | 107 |
| Jun 2, 2026 | 6.50 | 6.80 | 6.00 | 6.50 | 6.50 | 0.62% | 1,613 |
| Jun 1, 2026 | 6.30 | 6.46 | 5.50 | 6.46 | 6.46 | - | 2,470 |
| May 29, 2026 | 6.44 | 6.46 | 6.02 | 6.46 | 6.46 | 7.67% | 6,449 |
| May 28, 2026 | 6.00 | 6.44 | 6.00 | 6.00 | 6.00 | - | 501 |
| May 27, 2026 | 6.35 | 6.44 | 5.00 | 6.00 | 6.00 | 20.00% | 1,291 |
| May 26, 2026 | 4.50 | 5.97 | 4.50 | 5.00 | 5.00 | - | 340 |
| May 22, 2026 | 5.00 | 5.77 | 5.00 | 5.00 | 5.00 | - | 1,865 |
| May 21, 2026 | 5.02 | 5.02 | 4.90 | 5.00 | 5.00 | -5.66% | 727 |
| May 20, 2026 | 4.00 | 5.89 | 4.00 | 5.30 | 5.30 | 32.50% | 809 |
| May 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 21 |
| May 18, 2026 | 4.78 | 5.00 | 4.00 | 4.00 | 4.00 | -27.27% | 3,473 |
| May 15, 2026 | 4.69 | 5.89 | 3.90 | 5.50 | 5.50 | 17.27% | 6,312 |
| May 14, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 23.42% | 14 |
| May 13, 2026 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -7.32% | 2,629 |
| May 11, 2026 | 3.58 | 4.65 | 3.58 | 4.10 | 4.10 | 7.89% | 1,765 |
| May 7, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -23.85% | 40 |
| May 6, 2026 | 5.30 | 5.30 | 3.80 | 4.99 | 4.99 | 27.95% | 463 |
| May 5, 2026 | 3.50 | 4.80 | 3.50 | 3.90 | 3.90 | -13.33% | 428 |