Register for streaming realtime charts, analysis tools, and prices.
FCTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 8.73 | -1.62 | -15.65% | 8.89 | 8.94 | 8.61 | 0.00 |
| May 20 2024 | 10.35 | 2.11 | 25.60% | 7.94 | 10.37 | 7.87 | 0.00 |
| May 19 2024 | 8.24 | -0.100 | -1.17% | 8.33 | 8.42 | 8.21 | 0.00 |
| May 18 2024 | 8.34 | 0.010 | 0.09% | 8.33 | 8.39 | 8.30 | 0.00 |
| May 17 2024 | 8.33 | 0.210 | 2.57% | 8.13 | 8.40 | 8.11 | 0.00 |
| May 16 2024 | 8.12 | -0.130 | -1.60% | 8.25 | 8.30 | 8.04 | 0.00 |
| May 15 2024 | 8.25 | 0.590 | 7.74% | 7.66 | 8.26 | 7.63 | 0.00 |
| May 14 2024 | 7.66 | -1.46 | -15.98% | 7.83 | 7.85 | 7.61 | 0.00 |
| May 13 2024 | 9.12 | 1.47 | 19.20% | 7.94 | 9.20 | 7.87 | 0.00 |
| May 12 2024 | 7.65 | 0.090 | 1.13% | 7.57 | 7.69 | 7.54 | 0.00 |
| May 11 2024 | 7.56 | -0.020 | -0.23% | 7.57 | 7.65 | 7.53 | 0.00 |
| May 10 2024 | 7.58 | -0.260 | -3.32% | 7.83 | 7.90 | 7.50 | 0.00 |
| May 09 2024 | 7.84 | 0.230 | 3.05% | 7.61 | 7.89 | 7.55 | 0.00 |
| May 08 2024 | 7.61 | -0.160 | -2.11% | 7.76 | 7.84 | 7.58 | 0.00 |
| May 07 2024 | 7.77 | -1.39 | -15.15% | 7.86 | 8.01 | 7.75 | 0.00 |
| May 06 2024 | 9.16 | 1.20 | 15.04% | 7.94 | 9.47 | 7.87 | 0.00 |
| May 05 2024 | 7.96 | 0.020 | 0.20% | 7.95 | 8.04 | 7.84 | 0.00 |
| May 04 2024 | 7.95 | 0.120 | 1.51% | 7.83 | 8.02 | 7.79 | 0.00 |
| May 03 2024 | 7.83 | 0.470 | 6.39% | 7.36 | 7.88 | 7.32 | 0.00 |
| May 02 2024 | 7.36 | 0.090 | 1.21% | 7.25 | 7.42 | 7.08 | 0.00 |
| May 01 2024 | 7.27 | -0.300 | -3.95% | 7.54 | 7.55 | 7.03 | 0.00 |
| Apr 30 2024 | 7.57 | -1.69 | -18.21% | 7.94 | 8.05 | 7.35 | 0.00 |
| Apr 29 2024 | 9.26 | 1.42 | 18.08% | 7.94 | 9.31 | 7.78 | 0.00 |
| Apr 28 2024 | 7.84 | -0.060 | -0.73% | 7.89 | 8.00 | 7.81 | 0.00 |
| Apr 27 2024 | 7.90 | -0.040 | -0.53% | 7.93 | 7.95 | 7.78 | 0.00 |
| Apr 26 2024 | 7.94 | -0.090 | -1.07% | 8.02 | 8.06 | 7.88 | 0.00 |
| Apr 25 2024 | 8.02 | 0.040 | 0.44% | 8.00 | 8.12 | 7.81 | 0.00 |
| Apr 24 2024 | 7.99 | -0.270 | -3.29% | 8.26 | 8.35 | 7.91 | 0.00 |
| Apr 23 2024 | 8.26 | -1.44 | -14.82% | 8.31 | 8.36 | 8.20 | 0.00 |
| Apr 22 2024 | 9.70 | 1.61 | 19.91% | 7.94 | 9.75 | 7.87 | 0.00 |
| Apr 21 2024 | 8.09 | 0.010 | 0.12% | 8.06 | 8.17 | 8.00 | 0.00 |
| Apr 20 2024 | 8.08 | 0.110 | 1.35% | 7.94 | 8.14 | 7.87 | 0.00 |
| Apr 19 2024 | 7.97 | 0.070 | 0.84% | 7.89 | 8.15 | 7.42 | 0.00 |
| Apr 18 2024 | 7.90 | 0.270 | 3.57% | 7.63 | 7.98 | 7.57 | 0.00 |
| Apr 17 2024 | 7.63 | -0.300 | -3.76% | 7.94 | 8.02 | 7.45 | 0.00 |
| Apr 16 2024 | 7.93 | -1.27 | -13.81% | 7.89 | 8.00 | 7.68 | 0.00 |
| Apr 15 2024 | 9.20 | 1.01 | 12.37% | 5.65 | 9.69 | 5.63 | 0.00 |
| Apr 14 2024 | 8.19 | 0.160 | 2.03% | 8.00 | 8.19 | 7.74 | 0.00 |
| Apr 13 2024 | 8.02 | -0.330 | -3.94% | 8.35 | 8.46 | 7.67 | 0.00 |
| Apr 12 2024 | 8.35 | -0.370 | -4.20% | 8.71 | 8.86 | 8.22 | 0.00 |
| Apr 11 2024 | 8.72 | -0.060 | -0.69% | 8.78 | 8.87 | 8.66 | 0.00 |
| Apr 10 2024 | 8.78 | 0.170 | 1.99% | 8.60 | 8.85 | 8.40 | 0.00 |
| Apr 09 2024 | 8.61 | -1.79 | -17.22% | 8.91 | 8.93 | 8.50 | 0.00 |
| Apr 08 2024 | 10.40 | 1.76 | 20.36% | 5.65 | 10.54 | 5.63 | 0.00 |
| Apr 07 2024 | 8.64 | 0.060 | 0.69% | 8.57 | 8.74 | 8.57 | 0.00 |
| Apr 06 2024 | 8.58 | 0.120 | 1.42% | 8.43 | 8.66 | 8.40 | 0.00 |
| Apr 05 2024 | 8.46 | -0.060 | -0.68% | 8.53 | 8.55 | 8.21 | 0.00 |
| Apr 04 2024 | 8.52 | 0.290 | 3.50% | 8.22 | 8.62 | 8.10 | 0.00 |
| Apr 03 2024 | 8.23 | 0.080 | 1.02% | 8.15 | 8.33 | 8.04 | 0.00 |
| Apr 02 2024 | 8.15 | -1.99 | -19.60% | 8.67 | 8.67 | 8.04 | 0.00 |
| Apr 01 2024 | 10.13 | 1.26 | 14.26% | 5.65 | 10.16 | 5.63 | 0.00 |
| Mar 31 2024 | 8.87 | 0.200 | 2.31% | 8.68 | 8.88 | 8.68 | 0.00 |
| Mar 30 2024 | 8.67 | -0.030 | -0.34% | 8.69 | 8.75 | 8.66 | 0.00 |
| Mar 29 2024 | 8.70 | -0.110 | -1.22% | 8.81 | 8.83 | 8.60 | 0.00 |
| Mar 28 2024 | 8.81 | 0.190 | 2.21% | 8.65 | 8.91 | 8.58 | 0.00 |
| Mar 27 2024 | 8.62 | -0.100 | -1.10% | 8.71 | 8.92 | 8.51 | 0.00 |
| Mar 26 2024 | 8.71 | -1.43 | -14.10% | 8.68 | 8.90 | 8.64 | 0.00 |
| Mar 25 2024 | 10.14 | 1.76 | 21.02% | 5.65 | 10.33 | 5.63 | 0.00 |
| Mar 24 2024 | 8.38 | 0.370 | 4.63% | 7.97 | 8.41 | 7.94 | 0.00 |
| Mar 23 2024 | 8.01 | 0.110 | 1.45% | 7.93 | 8.20 | 7.84 | 0.00 |
| Mar 22 2024 | 7.89 | -0.250 | -3.11% | 8.15 | 8.29 | 7.75 | 0.00 |
| Mar 21 2024 | 8.15 | -0.290 | -3.47% | 8.45 | 8.49 | 8.04 | 0.00 |
| Mar 20 2024 | 8.44 | 0.700 | 9.04% | 7.73 | 8.48 | 7.57 | 0.00 |
| Mar 19 2024 | 7.74 | -2.09 | -21.25% | 8.43 | 8.48 | 7.66 | 0.00 |
| Mar 18 2024 | 9.83 | 1.32 | 15.53% | 5.65 | 9.96 | 5.63 | 0.00 |
| Mar 17 2024 | 8.51 | 0.390 | 4.82% | 8.17 | 8.56 | 8.04 | 0.00 |
| Mar 16 2024 | 8.12 | -1.98 | -19.62% | 8.66 | 8.71 | 8.09 | 0.00 |
| Mar 15 2024 | 10.10 | 1.20 | 13.54% | 5.65 | 10.23 | 5.63 | 0.00 |
| Mar 14 2024 | 8.89 | -0.210 | -2.26% | 9.09 | 9.18 | 8.54 | 0.00 |
| Mar 13 2024 | 9.10 | 0.200 | 2.30% | 8.89 | 9.17 | 8.88 | 0.00 |
| Mar 12 2024 | 8.89 | -1.57 | -15.00% | 9.00 | 9.08 | 8.62 | 0.00 |
| Mar 11 2024 | 10.46 | 1.87 | 21.80% | 5.65 | 10.57 | 5.63 | 0.00 |
| Mar 10 2024 | 8.59 | 0.070 | 0.77% | 8.52 | 8.71 | 8.50 | 0.00 |
| Mar 09 2024 | 8.53 | 0.030 | 0.30% | 8.50 | 8.55 | 8.47 | 0.00 |
| Mar 08 2024 | 8.50 | 0.150 | 1.83% | 8.34 | 8.72 | 8.27 | 0.00 |
| Mar 07 2024 | 8.35 | 0.120 | 1.51% | 8.21 | 8.47 | 8.18 | 0.00 |
| Mar 06 2024 | 8.22 | 0.220 | 2.69% | 7.93 | 8.41 | 7.82 | 0.00 |
| Mar 05 2024 | 8.01 | -1.82 | -18.56% | 8.50 | 8.59 | 7.55 | 0.00 |
| Mar 04 2024 | 9.83 | 1.99 | 25.45% | 5.65 | 9.93 | 5.63 | 0.00 |
| Mar 03 2024 | 7.84 | 0.120 | 1.55% | 7.72 | 7.87 | 7.65 | 0.00 |
| Mar 02 2024 | 7.72 | -0.060 | -0.82% | 7.77 | 7.77 | 7.67 | 0.00 |
| Mar 01 2024 | 7.78 | 0.140 | 1.78% | 7.62 | 7.86 | 7.57 | 0.00 |
| Feb 29 2024 | 7.65 | -0.130 | -1.66% | 7.75 | 7.92 | 7.53 | 0.00 |
| Feb 28 2024 | 7.78 | 0.680 | 9.63% | 7.10 | 7.96 | 7.06 | 0.00 |
| Feb 27 2024 | 7.09 | -0.810 | -10.30% | 6.80 | 7.17 | 6.78 | 0.00 |
| Feb 26 2024 | 7.91 | 1.47 | 22.75% | 5.65 | 7.97 | 5.63 | 0.00 |
| Feb 25 2024 | 6.44 | 0.030 | 0.40% | 6.42 | 6.47 | 6.38 | 0.00 |
| Feb 24 2024 | 6.42 | 0.090 | 1.35% | 6.32 | 6.43 | 6.29 | 0.00 |
| Feb 23 2024 | 6.33 | -0.050 | -0.84% | 6.38 | 6.41 | 6.29 | 0.00 |
| Feb 22 2024 | 6.38 | -0.080 | -1.25% | 6.44 | 6.47 | 6.34 | 0.00 |
