FCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	10.36	10.42	10.31	10.32	10.32	-0.58%	630,895
Jan 16, 2025	10.41	10.44	10.37	10.38	10.38	-0.19%	152,125
Jan 15, 2025	10.38	10.42	10.33	10.40	10.40	0.78%	275,549
Jan 14, 2025	10.25	10.33	10.24	10.32	10.32	1.28%	169,167
Jan 13, 2025	10.28	10.29	10.16	10.19	10.19	-0.88%	187,937
Jan 10, 2025	10.22	10.31	10.21	10.28	10.28	-0.39%	155,538
Jan 8, 2025	10.27	10.34	10.22	10.32	10.32	0.29%	135,187
Jan 7, 2025	10.36	10.36	10.25	10.29	10.29	-0.19%	139,380
Jan 6, 2025	10.37	10.38	10.30	10.31	10.31	-0.10%	62,721
Jan 3, 2025	10.36	10.41	10.31	10.32	10.32	-0.29%	68,395
Jan 2, 2025	10.32	10.36	10.26	10.35	10.35	-	50,782
Dec 31, 2024	10.43	10.47	10.31	10.35	10.25	-1.15%	269,338
Dec 30, 2024	10.31	10.50	10.31	10.47	10.37	0.10%	94,064
Dec 27, 2024	10.53	10.53	10.43	10.46	10.36	-0.19%	76,214
Dec 26, 2024	10.48	10.59	10.47	10.48	10.38	0.38%	86,501
Dec 24, 2024	10.45	10.49	10.44	10.44	10.34	-0.67%	71,030
Dec 23, 2024	10.35	10.51	10.30	10.51	10.41	2.14%	199,682
Dec 20, 2024	10.27	10.38	10.27	10.29	10.19	0.19%	205,523
Dec 19, 2024	10.30	10.34	10.25	10.27	10.18	-0.10%	111,342
Dec 18, 2024	10.37	10.45	10.26	10.28	10.19	-0.96%	133,587
Dec 17, 2024	10.40	10.46	10.38	10.38	10.28	-0.57%	124,171
Dec 16, 2024	10.43	10.46	10.38	10.44	10.34	0.10%	138,841
Dec 13, 2024	10.38	10.43	10.38	10.43	10.33	0.29%	48,824
Dec 12, 2024	10.42	10.44	10.32	10.40	10.30	-0.19%	107,532
Dec 11, 2024	10.39	10.43	10.34	10.42	10.32	0.68%	112,919
Dec 10, 2024	10.36	10.40	10.35	10.35	10.25	-0.48%	134,771
Dec 9, 2024	10.34	10.42	10.30	10.40	10.30	0.87%	144,885
Dec 6, 2024	10.35	10.39	10.29	10.31	10.21	-0.58%	108,537
Dec 5, 2024	10.36	10.37	10.27	10.37	10.27	0.48%	93,186
Dec 4, 2024	10.36	10.39	10.32	10.32	10.22	-0.77%	67,841
Dec 3, 2024	10.32	10.40	10.30	10.40	10.30	0.78%	115,279
Dec 2, 2024	10.31	10.36	10.28	10.32	10.22	-1.15%	112,495
Nov 29, 2024	10.41	10.47	10.40	10.44	10.25	0.29%	98,242
Nov 27, 2024	10.43	10.44	10.38	10.41	10.22	0.29%	132,038
Nov 26, 2024	10.45	10.47	10.37	10.38	10.19	-0.57%	86,714
Nov 25, 2024	10.40	10.47	10.38	10.44	10.25	0.38%	126,091
Nov 22, 2024	10.38	10.42	10.35	10.40	10.21	0.29%	99,241
Nov 21, 2024	10.37	10.41	10.34	10.37	10.18	0.58%	68,310
Nov 20, 2024	10.36	10.37	10.31	10.31	10.12	-0.48%	162,340
Nov 19, 2024	10.36	10.39	10.31	10.36	10.17	-	144,120
Nov 18, 2024	10.36	10.39	10.32	10.36	10.17	0.48%	92,352
Nov 15, 2024	10.30	10.39	10.28	10.31	10.12	-0.10%	102,578
Nov 14, 2024	10.35	10.36	10.30	10.32	10.13	-0.10%	96,906
Nov 13, 2024	10.24	10.38	10.24	10.33	10.14	0.88%	146,368
Nov 12, 2024	10.34	10.34	10.24	10.24	10.05	-0.87%	76,239
Nov 11, 2024	10.32	10.34	10.29	10.33	10.14	0.10%	284,186
Nov 8, 2024	10.34	10.34	10.30	10.32	10.13	-	55,634
Nov 7, 2024	10.34	10.34	10.32	10.32	10.13	0.19%	95,927
Nov 6, 2024	10.28	10.33	10.21	10.30	10.11	0.88%	133,780
Nov 5, 2024	10.19	10.25	10.17	10.21	10.02	0.10%	115,708
Nov 4, 2024	10.29	10.30	10.16	10.20	10.01	-1.07%	107,204
Nov 1, 2024	10.33	10.34	10.26	10.31	10.12	-0.58%	71,834
Oct 31, 2024	10.36	10.40	10.32	10.37	10.08	-0.48%	127,287
Oct 30, 2024	10.35	10.43	10.32	10.42	10.13	0.97%	76,112
Oct 29, 2024	10.33	10.38	10.30	10.32	10.04	-0.10%	78,869
Oct 28, 2024	10.40	10.40	10.32	10.33	10.04	-0.39%	95,907
Oct 25, 2024	10.27	10.38	10.26	10.37	10.08	1.67%	112,806
Oct 24, 2024	10.29	10.37	10.20	10.20	9.92	-0.97%	231,848
Oct 23, 2024	10.35	10.36	10.27	10.30	10.02	-0.48%	81,112
Oct 22, 2024	10.31	10.37	10.27	10.35	10.06	0.10%	72,459
Oct 21, 2024	10.37	10.38	10.29	10.34	10.05	-0.10%	85,059
Oct 18, 2024	10.37	10.40	10.35	10.35	10.06	-0.29%	79,781
Oct 17, 2024	10.39	10.39	10.35	10.38	10.09	0.14%	87,676
Oct 16, 2024	10.40	10.40	10.35	10.37	10.08	-0.14%	58,261
Oct 15, 2024	10.41	10.41	10.35	10.38	10.09	-	108,417
Oct 14, 2024	10.41	10.41	10.36	10.38	10.09	0.19%	71,059
Oct 11, 2024	10.44	10.45	10.32	10.36	10.07	-0.58%	94,855
Oct 10, 2024	10.43	10.43	10.41	10.42	10.13	0.29%	53,800
Oct 9, 2024	10.42	10.42	10.37	10.39	10.10	-	71,957
Oct 8, 2024	10.42	10.42	10.36	10.39	10.10	0.29%	96,754
Oct 7, 2024	10.33	10.44	10.33	10.36	10.07	0.58%	59,440
Oct 4, 2024	10.40	10.40	10.27	10.30	10.02	-0.29%	95,576
Oct 3, 2024	10.29	10.34	10.25	10.33	10.04	0.39%	106,953
Oct 2, 2024	10.25	10.29	10.23	10.29	10.01	0.29%	133,836
Oct 1, 2024	10.23	10.30	10.18	10.26	9.98	-0.97%	149,670
Sep 30, 2024	10.31	10.36	10.25	10.36	9.98	0.88%	304,779
Sep 27, 2024	10.27	10.30	10.26	10.27	9.89	-	90,540
Sep 26, 2024	10.30	10.35	10.27	10.27	9.89	-0.34%	139,258
Sep 25, 2024	10.28	10.34	10.26	10.31	9.93	0.34%	113,098
Sep 24, 2024	10.24	10.27	10.21	10.27	9.89	0.49%	85,463
Sep 23, 2024	10.32	10.34	10.21	10.22	9.84	-0.78%	159,076
Sep 20, 2024	10.34	10.34	10.27	10.30	9.92	-0.10%	49,624
Sep 19, 2024	10.38	10.40	10.26	10.31	9.93	-0.29%	118,947
Sep 18, 2024	10.39	10.42	10.32	10.34	9.96	-0.10%	78,815
Sep 17, 2024	10.43	10.47	10.35	10.35	9.97	-0.48%	92,213
Sep 16, 2024	10.37	10.42	10.33	10.40	10.02	0.58%	106,850
Sep 13, 2024	10.37	10.40	10.29	10.34	9.96	0.10%	91,570
Sep 12, 2024	10.41	10.46	10.32	10.33	9.95	-0.77%	102,695
Sep 11, 2024	10.44	10.44	10.37	10.41	10.03	-0.10%	52,593
Sep 10, 2024	10.43	10.45	10.37	10.42	10.04	0.19%	67,528
Sep 9, 2024	10.40	10.43	10.35	10.40	10.02	-	50,106
Sep 6, 2024	10.38	10.40	10.31	10.40	10.02	0.48%	74,064
Sep 5, 2024	10.27	10.38	10.25	10.35	9.97	0.58%	63,550
Sep 4, 2024	10.31	10.37	10.28	10.29	9.91	-0.58%	81,776
Sep 3, 2024	10.41	10.43	10.25	10.35	9.97	-1.05%	57,914
Aug 30, 2024	10.43	10.93	10.43	10.46	9.98	0.77%	107,370
Aug 29, 2024	10.43	10.45	10.36	10.38	9.91	-0.19%	113,509
Aug 28, 2024	10.36	10.40	10.35	10.40	9.93	0.68%	99,653
Aug 27, 2024	10.35	10.38	10.31	10.33	9.86	-	87,629
Aug 26, 2024	10.34	10.35	10.29	10.33	9.86	0.39%	65,505