FCTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 3, 2025	35.74	35.74	35.50	35.55	35.55	-0.32%	8,529
Oct 2, 2025	35.66	35.66	35.53	35.66	35.66	0.21%	13,027
Oct 1, 2025	35.51	35.58	35.46	35.58	35.58	0.21%	3,901
Sep 30, 2025	35.44	35.54	35.30	35.51	35.51	0.05%	17,098
Sep 29, 2025	35.44	35.58	35.44	35.49	35.49	0.98%	1,761
Sep 26, 2025	34.96	35.16	34.96	35.15	35.15	0.98%	4,131