FCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	10.36	10.37	10.31	10.31	10.31	-0.48%	162,340
Nov 19, 2024	10.36	10.39	10.31	10.36	10.36	-	144,120
Nov 18, 2024	10.36	10.39	10.32	10.36	10.36	0.48%	92,352
Nov 15, 2024	10.30	10.39	10.28	10.31	10.31	-0.10%	102,578
Nov 14, 2024	10.35	10.36	10.30	10.32	10.32	-0.10%	96,906
Nov 13, 2024	10.24	10.38	10.24	10.33	10.33	0.88%	146,368
Nov 12, 2024	10.34	10.34	10.24	10.24	10.24	-0.87%	76,239
Nov 11, 2024	10.32	10.34	10.29	10.33	10.33	0.10%	284,186
Nov 8, 2024	10.34	10.34	10.30	10.32	10.32	-	55,634
Nov 7, 2024	10.34	10.34	10.32	10.32	10.32	0.19%	95,927
Nov 6, 2024	10.28	10.33	10.21	10.30	10.30	0.88%	133,780
Nov 5, 2024	10.19	10.25	10.17	10.21	10.21	0.10%	115,708
Nov 4, 2024	10.29	10.30	10.16	10.20	10.20	-1.07%	107,204
Nov 1, 2024	10.33	10.34	10.26	10.31	10.31	-0.58%	71,834
Oct 31, 2024	10.36	10.40	10.32	10.37	10.27	-0.48%	127,287
Oct 30, 2024	10.35	10.43	10.32	10.42	10.32	0.97%	76,112
Oct 29, 2024	10.33	10.38	10.30	10.32	10.22	-0.10%	78,869
Oct 28, 2024	10.40	10.40	10.32	10.33	10.23	-0.39%	95,907
Oct 25, 2024	10.27	10.38	10.26	10.37	10.27	1.67%	112,806
Oct 24, 2024	10.29	10.37	10.20	10.20	10.11	-0.97%	231,848
Oct 23, 2024	10.35	10.36	10.27	10.30	10.20	-0.48%	81,112
Oct 22, 2024	10.31	10.37	10.27	10.35	10.25	0.10%	72,459
Oct 21, 2024	10.37	10.38	10.29	10.34	10.24	-0.10%	85,059
Oct 18, 2024	10.37	10.40	10.35	10.35	10.25	-0.29%	79,781
Oct 17, 2024	10.39	10.39	10.35	10.38	10.28	0.14%	87,676
Oct 16, 2024	10.40	10.40	10.35	10.37	10.27	-0.14%	58,261
Oct 15, 2024	10.41	10.41	10.35	10.38	10.28	-	108,417
Oct 14, 2024	10.41	10.41	10.36	10.38	10.28	0.19%	71,059
Oct 11, 2024	10.44	10.45	10.32	10.36	10.26	-0.58%	94,855
Oct 10, 2024	10.43	10.43	10.41	10.42	10.32	0.29%	53,800
Oct 9, 2024	10.42	10.42	10.37	10.39	10.29	-	71,957
Oct 8, 2024	10.42	10.42	10.36	10.39	10.29	0.29%	96,754
Oct 7, 2024	10.33	10.44	10.33	10.36	10.26	0.58%	59,440
Oct 4, 2024	10.40	10.40	10.27	10.30	10.20	-0.29%	95,576
Oct 3, 2024	10.29	10.34	10.25	10.33	10.23	0.39%	106,953
Oct 2, 2024	10.25	10.29	10.23	10.29	10.19	0.29%	133,836
Oct 1, 2024	10.23	10.30	10.18	10.26	10.16	-0.97%	149,670
Sep 30, 2024	10.31	10.36	10.25	10.36	10.17	0.88%	304,779
Sep 27, 2024	10.27	10.30	10.26	10.27	10.08	-	90,540
Sep 26, 2024	10.30	10.35	10.27	10.27	10.08	-0.34%	139,258
Sep 25, 2024	10.28	10.34	10.26	10.31	10.11	0.34%	113,098
Sep 24, 2024	10.24	10.27	10.21	10.27	10.08	0.49%	85,463
Sep 23, 2024	10.32	10.34	10.21	10.22	10.03	-0.78%	159,076
Sep 20, 2024	10.34	10.34	10.27	10.30	10.11	-0.10%	49,624
Sep 19, 2024	10.38	10.40	10.26	10.31	10.12	-0.29%	118,947
Sep 18, 2024	10.39	10.42	10.32	10.34	10.15	-0.10%	78,815
Sep 17, 2024	10.43	10.47	10.35	10.35	10.16	-0.48%	92,213
Sep 16, 2024	10.37	10.42	10.33	10.40	10.21	0.58%	106,850
Sep 13, 2024	10.37	10.40	10.29	10.34	10.15	0.10%	91,570
Sep 12, 2024	10.41	10.46	10.32	10.33	10.14	-0.77%	102,695
Sep 11, 2024	10.44	10.44	10.37	10.41	10.22	-0.10%	52,593
Sep 10, 2024	10.43	10.45	10.37	10.42	10.23	0.19%	67,528
Sep 9, 2024	10.40	10.43	10.35	10.40	10.21	-	50,106
Sep 6, 2024	10.38	10.40	10.31	10.40	10.21	0.48%	74,064
Sep 5, 2024	10.27	10.38	10.25	10.35	10.16	0.58%	63,550
Sep 4, 2024	10.31	10.37	10.28	10.29	10.10	-0.58%	81,776
Sep 3, 2024	10.41	10.43	10.25	10.35	10.16	-1.05%	57,914
Aug 30, 2024	10.43	10.93	10.43	10.46	10.17	0.77%	107,370
Aug 29, 2024	10.43	10.45	10.36	10.38	10.09	-0.19%	113,509
Aug 28, 2024	10.36	10.40	10.35	10.40	10.11	0.68%	99,653
Aug 27, 2024	10.35	10.38	10.31	10.33	10.04	-	87,629
Aug 26, 2024	10.34	10.35	10.29	10.33	10.04	0.39%	65,505
Aug 23, 2024	10.21	10.29	10.19	10.29	10.01	0.78%	67,503
Aug 22, 2024	10.25	10.27	10.16	10.21	9.93	0.10%	79,070
Aug 21, 2024	10.20	10.28	10.20	10.20	9.92	-	124,757
Aug 20, 2024	10.26	10.26	10.16	10.20	9.92	-0.29%	123,699
Aug 19, 2024	10.26	10.29	10.21	10.23	9.95	-0.20%	79,921
Aug 16, 2024	10.27	10.29	10.24	10.25	9.97	0.20%	91,659
Aug 15, 2024	10.31	10.32	10.20	10.23	9.95	-0.10%	163,071
Aug 14, 2024	10.33	10.35	10.19	10.24	9.96	-0.49%	118,052
Aug 13, 2024	10.34	10.37	10.25	10.29	10.01	0.10%	111,550
Aug 12, 2024	10.34	10.35	10.25	10.28	10.00	-0.19%	100,192
Aug 9, 2024	10.25	10.36	10.22	10.30	10.02	0.59%	111,748
Aug 8, 2024	10.10	10.25	10.10	10.24	9.96	1.39%	199,817
Aug 7, 2024	10.05	10.16	9.99	10.10	9.82	1.41%	195,983
Aug 6, 2024	9.82	10.02	9.80	9.96	9.68	1.43%	263,724
Aug 5, 2024	10.00	10.08	9.76	9.82	9.55	-3.16%	263,679
Aug 2, 2024	10.26	10.30	10.07	10.14	9.86	-1.65%	191,584
Aug 1, 2024	10.25	10.39	10.20	10.31	10.02	-0.67%	148,596
Jul 31, 2024	10.40	10.50	10.33	10.38	10.00	0.10%	193,684
Jul 30, 2024	10.36	10.40	10.35	10.37	9.99	0.68%	76,328
Jul 29, 2024	10.35	10.39	10.27	10.30	9.92	-0.10%	151,758
Jul 26, 2024	10.30	10.35	10.28	10.31	9.93	0.39%	95,532
Jul 25, 2024	10.30	10.35	10.25	10.27	9.89	0.10%	125,351
Jul 24, 2024	10.31	10.34	10.25	10.26	9.88	-0.29%	101,268
Jul 23, 2024	10.33	10.34	10.25	10.29	9.91	-0.10%	129,124
Jul 22, 2024	10.28	10.31	10.25	10.30	9.92	-0.19%	82,699
Jul 19, 2024	10.22	10.33	10.13	10.32	9.94	1.47%	889,528
Jul 18, 2024	10.27	10.33	10.13	10.17	9.80	-1.74%	287,233
Jul 17, 2024	10.17	10.35	10.10	10.35	9.97	1.77%	510,273
Jul 16, 2024	10.29	10.32	10.14	10.17	9.80	-0.78%	288,794
Jul 15, 2024	10.24	10.33	10.15	10.25	9.87	0.59%	225,843
Jul 12, 2024	10.19	10.25	10.17	10.19	9.82	-0.29%	692,682
Jul 11, 2024	10.14	10.22	10.13	10.22	9.84	0.89%	141,142
Jul 10, 2024	10.18	10.20	10.11	10.13	9.76	-0.10%	226,452
Jul 9, 2024	10.22	10.30	10.10	10.14	9.77	-0.49%	266,762
Jul 8, 2024	10.15	10.20	10.14	10.19	9.82	0.49%	105,309
Jul 5, 2024	10.23	10.29	10.10	10.14	9.77	-0.59%	183,974
Jul 3, 2024	10.16	10.27	10.12	10.20	9.83	0.49%	165,384
Jul 2, 2024	10.09	10.15	10.09	10.15	9.78	0.79%	162,359