FCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	9.57	9.60	9.57	9.59	-	0.10%	26,677
Jul 8, 2026	9.57	9.59	9.56	9.58	9.58	-0.21%	122,285
Jul 7, 2026	9.56	9.61	9.56	9.60	9.60	0.21%	173,038
Jul 6, 2026	9.58	9.60	9.57	9.58	9.58	-0.21%	92,737
Jul 2, 2026	9.61	9.62	9.58	9.60	9.60	-	43,222
Jul 1, 2026	9.58	9.65	9.57	9.60	9.60	0.22%	470,246
Jun 30, 2026	9.57	9.67	9.57	9.66	9.58	0.52%	100,274
Jun 29, 2026	9.67	9.67	9.61	9.61	9.53	-0.93%	124,068
Jun 26, 2026	9.62	9.70	9.61	9.70	9.62	1.36%	190,520
Jun 25, 2026	9.59	9.59	9.53	9.57	9.49	0.10%	191,806
Jun 24, 2026	9.59	9.60	9.54	9.56	9.48	-0.42%	71,895
Jun 23, 2026	9.58	9.62	9.57	9.60	9.52	-	55,051
Jun 22, 2026	9.58	9.62	9.58	9.60	9.52	0.10%	53,417
Jun 18, 2026	9.59	9.63	9.59	9.59	9.51	-0.21%	61,588
Jun 17, 2026	9.57	9.61	9.57	9.61	9.53	0.21%	128,726
Jun 16, 2026	9.57	9.62	9.57	9.59	9.51	-0.10%	82,047
Jun 15, 2026	9.61	9.61	9.58	9.60	9.52	0.21%	68,891
Jun 12, 2026	9.58	9.60	9.54	9.58	9.50	0.42%	133,027
Jun 11, 2026	9.60	9.60	9.53	9.54	9.46	-0.31%	128,964
Jun 10, 2026	9.57	9.61	9.57	9.57	9.49	-0.10%	70,069
Jun 9, 2026	9.55	9.62	9.55	9.58	9.50	0.10%	103,485
Jun 8, 2026	9.55	9.61	9.55	9.57	9.49	-0.10%	70,081
Jun 5, 2026	9.59	9.61	9.56	9.58	9.50	-	105,709
Jun 4, 2026	9.50	9.60	9.50	9.58	9.50	0.21%	128,209
Jun 3, 2026	9.52	9.61	9.52	9.56	9.48	-0.21%	140,241
Jun 2, 2026	9.56	9.60	9.56	9.58	9.50	0.10%	115,351
Jun 1, 2026	9.59	9.59	9.50	9.57	9.49	0.07%	211,940
May 29, 2026	9.67	9.71	9.66	9.66	9.48	-0.21%	159,941
May 28, 2026	9.69	9.69	9.65	9.68	9.50	0.10%	106,259
May 27, 2026	9.70	9.70	9.67	9.67	9.49	-0.31%	92,147
May 26, 2026	9.72	9.72	9.66	9.70	9.52	0.41%	116,247
May 22, 2026	9.68	9.75	9.65	9.66	9.48	-0.31%	113,903
May 21, 2026	9.70	9.73	9.68	9.69	9.51	-0.46%	90,063
May 20, 2026	9.75	9.77	9.70	9.74	9.56	-0.05%	60,205
May 19, 2026	9.77	9.77	9.70	9.74	9.56	-0.26%	128,408
May 18, 2026	9.74	9.80	9.74	9.77	9.59	0.05%	72,460
May 15, 2026	9.81	9.84	9.76	9.76	9.58	-0.31%	103,908
May 14, 2026	9.80	9.84	9.76	9.79	9.61	0.20%	128,423
May 13, 2026	9.76	9.80	9.76	9.77	9.59	-0.20%	28,504
May 12, 2026	9.78	9.80	9.75	9.79	9.61	0.31%	43,968
May 11, 2026	9.80	9.81	9.75	9.76	9.58	-0.20%	46,181
May 8, 2026	9.74	9.82	9.74	9.78	9.60	0.10%	67,500
May 7, 2026	9.74	9.78	9.71	9.77	9.59	0.10%	70,287
May 6, 2026	9.78	9.78	9.73	9.76	9.58	-0.20%	51,064
May 5, 2026	9.73	9.78	9.73	9.78	9.60	0.41%	80,197
May 4, 2026	9.75	9.76	9.73	9.74	9.56	-0.20%	122,342
May 1, 2026	9.71	9.82	9.71	9.76	9.58	0.38%	46,664
Apr 30, 2026	9.79	9.89	9.79	9.82	9.54	-	43,450
Apr 29, 2026	9.83	9.85	9.77	9.82	9.54	-0.20%	94,823
Apr 28, 2026	9.81	9.90	9.78	9.84	9.56	0.31%	76,314