FCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	9.74	9.82	9.74	9.78	9.78	0.10%	67,500
May 7, 2026	9.74	9.78	9.71	9.77	9.77	0.10%	70,287
May 6, 2026	9.78	9.78	9.73	9.76	9.76	-0.20%	51,059
May 5, 2026	9.73	9.78	9.73	9.78	9.78	0.41%	80,196
May 4, 2026	9.75	9.76	9.73	9.74	9.74	-0.20%	122,342
May 1, 2026	9.71	9.82	9.71	9.76	9.76	-0.61%	46,664
Apr 30, 2026	9.79	9.89	9.79	9.82	9.72	-	43,330
Apr 29, 2026	9.83	9.85	9.77	9.82	9.72	-0.20%	94,823
Apr 28, 2026	9.81	9.90	9.78	9.84	9.74	0.31%	76,314
Apr 27, 2026	9.81	9.85	9.76	9.81	9.71	0.20%	49,227
Apr 24, 2026	9.78	9.83	9.70	9.79	9.69	-	109,002
Apr 23, 2026	9.81	9.81	9.79	9.79	9.69	-0.10%	23,457
Apr 22, 2026	9.82	9.82	9.75	9.80	9.70	-	40,113
Apr 21, 2026	9.82	9.82	9.79	9.80	9.70	-	42,566
Apr 20, 2026	9.81	9.82	9.78	9.80	9.70	0.10%	38,999
Apr 17, 2026	9.78	9.84	9.74	9.79	9.69	0.41%	45,837
Apr 16, 2026	9.70	9.84	9.70	9.75	9.65	0.31%	62,617
Apr 15, 2026	9.72	9.74	9.65	9.72	9.62	0.31%	76,412
Apr 14, 2026	9.59	9.71	9.59	9.69	9.59	0.62%	160,867
Apr 13, 2026	9.59	9.65	9.58	9.63	9.53	0.10%	41,116
Apr 10, 2026	9.59	9.65	9.59	9.62	9.52	0.31%	32,201
Apr 9, 2026	9.58	9.64	9.56	9.59	9.50	0.31%	71,450
Apr 8, 2026	9.56	9.61	9.52	9.56	9.47	0.63%	79,810
Apr 7, 2026	9.41	9.50	9.41	9.50	9.41	0.64%	33,009
Apr 6, 2026	9.43	9.46	9.43	9.44	9.35	-0.21%	83,227
Apr 2, 2026	9.45	9.49	9.41	9.46	9.37	-0.53%	59,305
Apr 1, 2026	9.58	9.58	9.50	9.51	9.42	-1.35%	54,759
Mar 31, 2026	9.53	9.71	9.53	9.64	9.45	1.26%	189,284
Mar 30, 2026	9.55	9.55	9.50	9.52	9.33	0.21%	120,679
Mar 27, 2026	9.59	9.59	9.50	9.50	9.31	-0.84%	85,573
Mar 26, 2026	9.59	9.61	9.50	9.58	9.39	-0.52%	67,239
Mar 25, 2026	9.63	9.68	9.57	9.63	9.44	-	121,986
Mar 24, 2026	9.64	9.69	9.61	9.63	9.44	-0.82%	81,424
Mar 23, 2026	9.72	9.73	9.66	9.71	9.52	0.62%	40,460
Mar 20, 2026	9.67	9.73	9.64	9.65	9.46	-0.72%	53,741
Mar 19, 2026	9.74	9.75	9.68	9.72	9.53	-0.36%	74,230
Mar 18, 2026	9.78	9.78	9.72	9.76	9.56	-0.05%	51,492
Mar 17, 2026	9.78	9.78	9.74	9.76	9.57	-0.05%	42,893
Mar 16, 2026	9.75	9.78	9.71	9.77	9.57	0.46%	74,161
Mar 13, 2026	9.70	9.74	9.70	9.72	9.53	-	70,609
Mar 12, 2026	9.72	9.78	9.68	9.72	9.53	0.31%	117,598
Mar 11, 2026	9.74	9.79	9.69	9.69	9.50	-0.10%	92,751
Mar 10, 2026	9.67	9.74	9.60	9.70	9.51	0.41%	81,550
Mar 9, 2026	9.73	9.74	9.56	9.66	9.47	-0.92%	285,123
Mar 6, 2026	9.77	9.77	9.71	9.75	9.56	-0.10%	169,993
Mar 5, 2026	9.75	9.81	9.75	9.76	9.57	-	66,821
Mar 4, 2026	9.68	9.80	9.68	9.76	9.57	0.72%	223,343
Mar 3, 2026	9.73	9.76	9.66	9.69	9.50	-0.92%	134,667
Mar 2, 2026	9.75	9.78	9.70	9.78	9.59	-1.01%	64,172
Feb 27, 2026	9.93	9.97	9.84	9.88	9.59	-0.60%	70,076