Register for real-time alerts, custom portfolio, and market movers
FCT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 10.31 | 0.06 | 0.59% | 10.24 | 10.33 | 10.17 | 126,375 |
| May 01 2024 | 10.25 | -0.08 | -0.77% | 10.25 | 10.31 | 10.18 | 137,462 |
| Apr 30 2024 | 10.33 | -0.02 | -0.19% | 10.31 | 10.35 | 10.28 | 103,679 |
| Apr 29 2024 | 10.35 | 0.02 | 0.19% | 10.33 | 10.35 | 10.24 | 101,587 |
| Apr 26 2024 | 10.33 | 0.01 | 0.10% | 10.31 | 10.35 | 10.295 | 63,310 |
| Apr 25 2024 | 10.32 | -0.04 | -0.39% | 10.34 | 10.34 | 10.26 | 112,617 |
| Apr 24 2024 | 10.36 | 0.00 | 0.00% | 10.38 | 10.395 | 10.29 | 146,823 |
| Apr 23 2024 | 10.36 | 0.09 | 0.88% | 10.29 | 10.38 | 10.26 | 65,306 |
| Apr 22 2024 | 10.27 | 0.07 | 0.69% | 10.26 | 10.33 | 10.25 | 81,054 |
| Apr 19 2024 | 10.20 | -0.03 | -0.29% | 10.26 | 10.28 | 10.20 | 65,308 |
| Apr 18 2024 | 10.23 | -0.02 | -0.20% | 10.29 | 10.29 | 10.22 | 51,517 |
| Apr 17 2024 | 10.25 | 0.05 | 0.49% | 10.23 | 10.31 | 10.20 | 148,312 |
| Apr 16 2024 | 10.20 | 0.12 | 1.19% | 10.11 | 10.20 | 10.03 | 115,194 |
| Apr 15 2024 | 10.08 | -0.10 | -0.98% | 10.22 | 10.25 | 10.06 | 157,974 |
| Apr 12 2024 | 10.18 | -0.12 | -1.17% | 10.28 | 10.31 | 10.17 | 98,904 |
| Apr 11 2024 | 10.30 | 0.08 | 0.78% | 10.27 | 10.32 | 10.2504 | 160,917 |
| Apr 10 2024 | 10.22 | -0.01 | -0.10% | 10.21 | 10.29 | 10.15 | 242,074 |
| Apr 09 2024 | 10.23 | -0.02 | -0.20% | 10.26 | 10.28 | 10.22 | 137,739 |
| Apr 08 2024 | 10.25 | 0.07 | 0.69% | 10.25 | 10.2532 | 10.19 | 134,741 |
| Apr 05 2024 | 10.18 | 0.00 | 0.00% | 10.17 | 10.20 | 10.15 | 198,746 |
| Apr 04 2024 | 10.18 | 0.00 | 0.00% | 10.18 | 10.21 | 10.15 | 110,769 |
| Apr 03 2024 | 10.18 | -0.02 | -0.20% | 10.15 | 10.22 | 10.15 | 79,700 |
| Apr 02 2024 | 10.20 | -0.04 | -0.39% | 10.22 | 10.25 | 10.19 | 193,178 |
| Apr 01 2024 | 10.24 | -0.11 | -1.06% | 10.26 | 10.34 | 10.24 | 89,417 |
| Mar 28 2024 | 10.35 | 0.01 | 0.10% | 10.31 | 10.39 | 10.31 | 119,377 |
| Mar 27 2024 | 10.34 | 0.04 | 0.39% | 10.35 | 10.38 | 10.33 | 62,731 |
| Mar 26 2024 | 10.30 | 0.00 | 0.00% | 10.33 | 10.37 | 10.30 | 58,272 |
| Mar 25 2024 | 10.2999 | 0.03 | 0.29% | 10.28 | 10.35 | 10.27 | 69,862 |
| Mar 22 2024 | 10.27 | -0.07 | -0.68% | 10.35 | 10.38 | 10.25 | 88,559 |
| Mar 21 2024 | 10.34 | -0.03 | -0.29% | 10.36 | 10.42 | 10.34 | 141,318 |
| Mar 20 2024 | 10.37 | 0.08 | 0.78% | 10.31 | 10.38 | 10.29 | 174,536 |
| Mar 19 2024 | 10.29 | 0.04 | 0.39% | 10.22 | 10.34 | 10.22 | 127,176 |
| Mar 18 2024 | 10.25 | 0.12 | 1.18% | 10.15 | 10.275 | 10.15 | 123,357 |
| Mar 15 2024 | 10.13 | -0.01 | -0.10% | 10.16 | 10.1799 | 10.13 | 77,449 |
| Mar 14 2024 | 10.14 | -0.04 | -0.39% | 10.17 | 10.1926 | 10.10 | 111,231 |
| Mar 13 2024 | 10.18 | 0.09 | 0.89% | 10.15 | 10.19 | 10.10 | 102,657 |
| Mar 12 2024 | 10.09 | 0.02 | 0.20% | 10.08 | 10.14 | 10.07 | 115,382 |
| Mar 11 2024 | 10.07 | -0.02 | -0.20% | 10.07 | 10.10 | 10.06 | 42,495 |
| Mar 08 2024 | 10.09 | -0.01 | -0.10% | 10.09 | 10.12 | 10.05 | 100,839 |
| Mar 07 2024 | 10.10 | 0.01 | 0.10% | 10.10 | 10.15 | 10.0825 | 62,847 |
| Mar 06 2024 | 10.09 | -0.04 | -0.39% | 10.11 | 10.17 | 10.09 | 112,118 |
| Mar 05 2024 | 10.13 | 0.05 | 0.50% | 10.07 | 10.15 | 10.07 | 146,957 |
| Mar 04 2024 | 10.08 | -0.06 | -0.54% | 10.09 | 10.12 | 10.06 | 73,591 |
| Mar 01 2024 | 10.135 | -0.10 | -0.93% | 10.13 | 10.18 | 10.11 | 159,839 |
| Feb 29 2024 | 10.23 | 0.08 | 0.79% | 10.16 | 10.235 | 10.145 | 107,808 |
| Feb 28 2024 | 10.15 | 0.01 | 0.10% | 10.11 | 10.16 | 10.11 | 76,314 |
| Feb 27 2024 | 10.14 | 0.03 | 0.30% | 10.11 | 10.16 | 10.11 | 82,174 |
| Feb 26 2024 | 10.11 | -0.01 | -0.10% | 10.11 | 10.14 | 10.08 | 76,167 |
| Feb 23 2024 | 10.12 | -0.01 | -0.10% | 10.15 | 10.20 | 10.11 | 86,219 |
| Feb 22 2024 | 10.13 | -0.04 | -0.39% | 10.15 | 10.1915 | 10.13 | 71,017 |
| Feb 21 2024 | 10.17 | 0.12 | 1.19% | 10.08 | 10.175 | 10.08 | 82,234 |
| Feb 20 2024 | 10.05 | -0.02 | -0.20% | 10.01 | 10.1299 | 10.00 | 101,450 |
| Feb 16 2024 | 10.07 | -0.05 | -0.49% | 10.12 | 10.14 | 10.05 | 97,505 |
| Feb 15 2024 | 10.12 | 0.06 | 0.60% | 10.10 | 10.135 | 10.03 | 133,344 |
| Feb 14 2024 | 10.06 | 0.07 | 0.70% | 10.02 | 10.06 | 10.02 | 61,635 |
| Feb 13 2024 | 9.99 | -0.04 | -0.40% | 9.98 | 10.00 | 9.98 | 55,489 |
| Feb 12 2024 | 10.03 | 0.03 | 0.30% | 9.97 | 10.05 | 9.97 | 39,871 |
| Feb 09 2024 | 10.00 | 0.00 | 0.00% | 9.99 | 10.02 | 9.99 | 57,930 |
| Feb 08 2024 | 10.00 | 0.00 | 0.00% | 9.99 | 10.02 | 9.99 | 57,282 |
| Feb 07 2024 | 10.00 | 0.02 | 0.20% | 10.02 | 10.03 | 9.98 | 44,821 |
| Feb 06 2024 | 9.98 | 0.06 | 0.60% | 9.93 | 9.98 | 9.93 | 63,419 |
| Feb 05 2024 | 9.92 | 0.00 | 0.00% | 9.92 | 9.93 | 9.89 | 66,826 |
