FCTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	37.06	37.10	37.06	37.10	37.10	-0.82%	101
Feb 26, 2026	37.30	37.41	37.29	37.41	37.40	0.17%	2,376
Feb 25, 2026	37.34	37.34	37.34	37.34	37.34	0.62%	312
Feb 24, 2026	37.02	37.11	37.02	37.11	37.11	0.71%	285
Feb 23, 2026	36.86	36.91	36.85	36.85	36.85	-1.45%	1,211
Feb 20, 2026	37.36	37.39	37.36	37.39	37.39	0.36%	208
Feb 19, 2026	37.28	37.28	37.21	37.26	37.26	-0.22%	1,288
Feb 18, 2026	37.23	37.34	37.23	37.34	37.34	0.63%	393
Feb 17, 2026	36.97	37.12	36.97	37.11	37.11	0.13%	1,063
Feb 13, 2026	37.09	37.09	36.97	37.06	37.06	0.80%	1,912
Feb 12, 2026	37.24	37.24	36.77	36.77	36.77	-1.10%	2,275
Feb 11, 2026	37.15	37.18	36.99	37.18	37.18	0.29%	5,182
Feb 10, 2026	37.19	37.19	37.07	37.07	37.07	-0.14%	1,011
Feb 9, 2026	36.91	37.22	36.91	37.12	37.12	0.19%	4,737
Feb 6, 2026	36.42	37.05	36.42	37.05	37.05	2.94%	1,608
Feb 5, 2026	36.11	36.14	35.98	35.99	35.99	-1.21%	1,467
Feb 4, 2026	37.00	37.00	36.01	36.43	36.43	-1.52%	2,254
Feb 3, 2026	37.26	37.26	36.69	36.99	36.99	-0.04%	725
Feb 2, 2026	36.97	37.17	36.97	37.01	37.01	0.32%	2,041
Jan 30, 2026	37.28	37.30	36.71	36.89	36.89	-2.39%	906
Jan 29, 2026	38.13	38.13	37.43	37.79	37.79	-0.42%	1,744
Jan 28, 2026	37.97	38.02	37.95	37.95	37.95	0.91%	7,040
Jan 27, 2026	37.58	37.61	37.58	37.61	37.61	0.19%	734
Jan 26, 2026	37.59	37.77	37.54	37.54	37.54	-0.01%	10,093
Jan 23, 2026	37.74	37.74	37.52	37.54	37.54	-1.22%	1,878
Jan 22, 2026	37.94	38.07	37.94	38.00	38.00	0.36%	1,131
Jan 21, 2026	37.42	37.89	37.39	37.87	37.87	2.05%	3,574
Jan 20, 2026	37.10	37.55	37.07	37.10	37.10	-1.64%	2,960
Jan 16, 2026	37.83	37.86	37.66	37.72	37.72	0.02%	1,631
Jan 15, 2026	37.94	37.94	37.71	37.71	37.71	0.38%	1,399
Jan 14, 2026	37.50	37.65	37.50	37.57	37.57	-0.39%	1,205
Jan 13, 2026	37.59	37.78	37.59	37.72	37.72	0.47%	3,778
Jan 12, 2026	37.19	37.54	37.19	37.54	37.54	0.23%	2,755
Jan 9, 2026	37.14	37.47	37.14	37.46	37.46	1.45%	1,623
Jan 8, 2026	36.83	36.93	36.83	36.92	36.92	-0.73%	1,777
Jan 7, 2026	37.36	37.36	37.13	37.19	37.19	-0.90%	3,479
Jan 6, 2026	37.17	37.53	37.17	37.53	37.53	1.76%	1,115
Jan 5, 2026	36.84	36.89	36.83	36.88	36.88	1.64%	8,142
Jan 2, 2026	35.89	36.29	35.89	36.29	36.29	1.72%	34,741
Dec 31, 2025	35.67	35.67	35.67	35.67	35.67	-1.06%	37
Dec 30, 2025	36.22	36.25	36.05	36.05	36.05	-0.17%	1,176
Dec 29, 2025	36.06	36.12	36.06	36.12	36.12	-0.33%	740
Dec 26, 2025	36.26	36.27	36.18	36.24	36.24	-0.37%	1,253
Dec 24, 2025	36.29	36.39	36.29	36.37	36.37	0.35%	851
Dec 23, 2025	36.22	36.25	36.16	36.25	36.24	-0.27%	1,877
Dec 22, 2025	36.39	36.39	36.32	36.34	36.34	1.01%	1,940
Dec 19, 2025	36.06	36.08	35.98	35.98	35.98	1.66%	2,037
Dec 18, 2025	35.56	35.56	35.39	35.39	35.39	1.06%	1,737
Dec 17, 2025	35.61	35.63	35.02	35.02	35.02	-1.57%	3,231
Dec 16, 2025	35.45	35.58	35.41	35.58	35.58	-0.23%	1,978
Dec 15, 2025	36.07	36.07	35.66	35.66	35.66	-0.62%	2,891
Dec 12, 2025	35.88	35.88	35.88	35.88	35.88	-2.17%	623
Dec 11, 2025	36.40	36.68	36.40	36.68	36.68	0.24%	518
Dec 10, 2025	36.00	36.61	36.00	36.59	36.59	1.96%	940
Dec 9, 2025	35.85	35.99	35.84	35.89	35.89	0.09%	10,936
Dec 8, 2025	35.86	35.88	35.79	35.86	35.86	-0.05%	931
Dec 5, 2025	36.00	36.03	35.88	35.88	35.88	0.46%	4,294
Dec 4, 2025	35.75	35.76	35.71	35.71	35.71	0.19%	1,256
Dec 3, 2025	35.38	35.64	35.35	35.64	35.64	1.09%	2,162
Dec 2, 2025	35.40	35.40	35.26	35.26	35.26	1.30%	1,094
Dec 1, 2025	34.78	34.87	34.75	34.80	34.80	-0.76%	1,125
Nov 28, 2025	35.07	35.07	35.07	35.07	35.07	1.30%	61
Nov 26, 2025	34.42	34.77	34.42	34.62	34.62	1.39%	15,268
Nov 25, 2025	33.27	34.15	33.27	34.15	34.14	1.24%	2,485
Nov 24, 2025	33.10	33.73	33.10	33.73	33.73	3.07%	5,971
Nov 21, 2025	32.18	32.90	32.11	32.72	32.72	0.69%	3,570
Nov 20, 2025	33.77	33.77	32.50	32.50	32.50	-3.50%	1,489
Nov 19, 2025	33.85	33.85	33.47	33.68	33.68	0.25%	2,307
Nov 18, 2025	33.62	33.79	33.31	33.60	33.59	-0.58%	4,042
Nov 17, 2025	34.30	34.30	33.53	33.79	33.79	-1.59%	3,140
Nov 14, 2025	33.92	34.79	33.92	34.34	34.34	0.10%	1,712
Nov 13, 2025	34.21	34.30	34.19	34.30	34.30	-3.53%	1,291
Nov 12, 2025	35.87	35.87	35.50	35.56	35.56	-0.25%	9,491
Nov 11, 2025	35.74	35.74	35.56	35.64	35.64	-0.75%	1,001
Nov 10, 2025	35.85	35.91	35.82	35.91	35.91	1.92%	1,602
Nov 7, 2025	34.58	35.24	34.21	35.24	35.24	0.49%	861
Nov 6, 2025	35.48	35.48	35.05	35.06	35.06	-1.95%	6,269
Nov 5, 2025	35.64	35.89	35.62	35.76	35.76	1.28%	1,584
Nov 4, 2025	35.73	35.73	35.31	35.31	35.31	-3.21%	7,949
Nov 3, 2025	36.54	36.57	36.30	36.48	36.48	-0.29%	5,081
Oct 31, 2025	36.50	36.65	36.18	36.59	36.59	1.81%	1,355
Oct 30, 2025	36.50	36.50	35.94	35.94	35.94	-1.69%	1,385
Oct 29, 2025	36.44	36.75	36.44	36.56	36.56	0.46%	2,326
Oct 28, 2025	36.39	36.54	36.39	36.39	36.39	-0.30%	1,317
Oct 27, 2025	36.47	36.50	36.46	36.50	36.50	1.10%	900
Oct 24, 2025	36.26	36.26	36.10	36.10	36.10	1.22%	3,667
Oct 23, 2025	35.22	35.67	35.22	35.67	35.67	2.24%	3,568
Oct 22, 2025	35.41	35.41	34.47	34.88	34.88	-1.65%	2,457
Oct 21, 2025	35.28	35.54	35.28	35.47	35.47	-0.08%	3,390
Oct 20, 2025	35.56	35.56	35.48	35.50	35.50	1.46%	774
Oct 17, 2025	34.79	35.03	34.79	34.99	34.99	-0.18%	2,378
Oct 16, 2025	35.36	35.36	34.90	35.05	35.05	-0.85%	4,573
Oct 15, 2025	35.56	35.56	35.35	35.35	35.35	1.00%	9,565
Oct 14, 2025	34.57	35.32	34.57	35.00	35.00	-1.03%	2,038
Oct 13, 2025	35.31	35.36	35.31	35.36	35.36	2.34%	5,533
Oct 10, 2025	34.87	35.00	34.55	34.55	34.55	-3.71%	2,598
Oct 9, 2025	35.82	35.89	35.82	35.89	35.88	-0.38%	785
Oct 8, 2025	35.67	36.02	35.67	36.02	36.02	1.69%	679
Oct 7, 2025	35.77	35.77	35.01	35.42	35.42	-0.75%	5,552
Oct 6, 2025	35.98	35.98	35.69	35.69	35.69	0.41%	3,742