Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FTCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 5.08 | 0.53 | 11.65% | 4.97 | 5.25 | 4.55 | 481,168 |
| Sep 18 2024 | 4.55 | 0.05 | 1.11% | 4.54 | 4.55 | 4.38 | 68,656 |
| Sep 17 2024 | 4.50 | 0.01 | 0.22% | 4.49 | 4.54 | 4.4825 | 36,172 |
| Sep 16 2024 | 4.49 | 0.05 | 1.13% | 4.40 | 4.52 | 4.40 | 43,107 |
| Sep 13 2024 | 4.44 | 0.04 | 0.91% | 4.45 | 4.45 | 4.40 | 27,365 |
| Sep 12 2024 | 4.40 | 0.05 | 1.15% | 4.41 | 4.43 | 4.36 | 31,224 |
| Sep 11 2024 | 4.35 | 0.04 | 0.93% | 4.31 | 4.35 | 4.30 | 37,690 |
| Sep 10 2024 | 4.31 | -0.04 | -0.92% | 4.37 | 4.45 | 4.31 | 24,623 |
| Sep 09 2024 | 4.35 | 0.00 | 0.01% | 4.32 | 4.37 | 4.29 | 38,148 |
| Sep 06 2024 | 4.3495 | 0.03 | 0.68% | 4.35 | 4.40 | 4.30 | 89,038 |
| Sep 05 2024 | 4.32 | -0.08 | -1.82% | 4.35 | 4.385 | 4.30 | 55,288 |
| Sep 04 2024 | 4.40 | 0.01 | 0.23% | 4.44 | 4.44 | 4.30 | 34,135 |
| Sep 03 2024 | 4.39 | 0.01 | 0.23% | 4.33 | 4.47 | 4.33 | 37,174 |
| Aug 30 2024 | 4.38 | 0.02 | 0.44% | 4.32 | 4.45 | 4.32 | 52,451 |
| Aug 29 2024 | 4.361 | -0.04 | -0.89% | 4.44 | 4.44 | 4.3125 | 37,076 |
| Aug 28 2024 | 4.40 | 0.01 | 0.23% | 4.35 | 4.44 | 4.33 | 32,737 |
| Aug 27 2024 | 4.39 | 0.00 | 0.00% | 4.39 | 4.39 | 4.32 | 41,501 |
| Aug 26 2024 | 4.39 | -0.05 | -1.13% | 4.44 | 4.455 | 4.38 | 30,281 |
| Aug 23 2024 | 4.44 | -0.05 | -1.11% | 4.47 | 4.49 | 4.36 | 60,951 |
| Aug 22 2024 | 4.49 | -0.01 | -0.14% | 4.48 | 4.50 | 4.48 | 24,168 |
| Aug 21 2024 | 4.4965 | -0.02 | -0.52% | 4.53 | 4.55 | 4.48 | 56,966 |
| Aug 20 2024 | 4.52 | -0.04 | -0.88% | 4.57 | 4.57 | 4.48 | 51,182 |
| Aug 19 2024 | 4.56 | -0.02 | -0.44% | 4.58 | 4.59 | 4.50 | 52,177 |
| Aug 16 2024 | 4.58 | 0.05 | 1.10% | 4.47 | 4.60 | 4.47 | 32,392 |
| Aug 15 2024 | 4.53 | 0.02 | 0.44% | 4.48 | 4.57 | 4.48 | 15,945 |
| Aug 14 2024 | 4.51 | -0.05 | -1.10% | 4.51 | 4.59 | 4.48 | 35,595 |
| Aug 13 2024 | 4.56 | -0.01 | -0.22% | 4.57 | 4.59 | 4.54 | 16,480 |
| Aug 12 2024 | 4.57 | 0.03 | 0.66% | 4.565 | 4.64 | 4.47 | 60,491 |
| Aug 09 2024 | 4.54 | 0.06 | 1.34% | 4.50 | 4.57 | 4.47 | 29,080 |
| Aug 08 2024 | 4.48 | -0.08 | -1.69% | 4.63 | 4.63 | 4.45 | 34,859 |
| Aug 07 2024 | 4.557 | -0.09 | -2.00% | 4.65 | 4.70 | 4.54 | 30,605 |
| Aug 06 2024 | 4.65 | 0.17 | 3.79% | 4.55 | 4.65 | 4.55 | 22,674 |
| Aug 05 2024 | 4.48 | -0.11 | -2.40% | 4.53 | 4.60 | 4.40 | 66,225 |
| Aug 02 2024 | 4.59 | -0.02 | -0.36% | 4.62 | 4.62 | 4.56 | 21,980 |
| Aug 01 2024 | 4.6065 | -0.03 | -0.72% | 4.64 | 4.65 | 4.53 | 17,222 |
| Jul 31 2024 | 4.64 | 0.05 | 1.09% | 4.55 | 4.68 | 4.42 | 42,831 |
| Jul 30 2024 | 4.59 | 0.10 | 2.23% | 4.45 | 4.68 | 4.42 | 20,270 |
| Jul 29 2024 | 4.49 | -0.03 | -0.66% | 4.51 | 4.58 | 4.45 | 34,560 |
| Jul 26 2024 | 4.52 | -0.17 | -3.71% | 4.70 | 4.70 | 4.52 | 31,384 |
| Jul 25 2024 | 4.694 | 0.06 | 1.38% | 4.63 | 4.70 | 4.62 | 42,552 |
| Jul 24 2024 | 4.63 | 0.00 | 0.00% | 4.64 | 4.69 | 4.54 | 43,851 |
| Jul 23 2024 | 4.63 | -0.06 | -1.28% | 4.63 | 4.65 | 4.61 | 8,475 |
| Jul 22 2024 | 4.69 | -0.02 | -0.42% | 4.71 | 4.71 | 4.50 | 41,513 |
| Jul 19 2024 | 4.71 | -0.21 | -4.27% | 4.94 | 4.94 | 4.66 | 29,183 |
| Jul 18 2024 | 4.92 | 0.03 | 0.61% | 4.87 | 4.97 | 4.86 | 65,471 |
| Jul 17 2024 | 4.89 | 0.10 | 1.99% | 4.80 | 4.96 | 4.80 | 51,764 |
| Jul 16 2024 | 4.7946 | 0.16 | 3.56% | 4.70 | 4.80 | 4.65 | 49,597 |
| Jul 15 2024 | 4.63 | 0.09 | 1.98% | 4.50 | 4.66 | 4.48 | 42,049 |
| Jul 12 2024 | 4.54 | 0.08 | 1.79% | 4.39 | 4.633 | 4.39 | 49,278 |
| Jul 11 2024 | 4.46 | 0.11 | 2.53% | 4.35 | 4.47 | 4.29 | 65,998 |
| Jul 10 2024 | 4.35 | 0.04 | 0.93% | 4.30 | 4.35 | 4.30 | 31,457 |
| Jul 09 2024 | 4.31 | -0.05 | -1.15% | 4.36 | 4.40 | 4.28 | 40,136 |
| Jul 08 2024 | 4.36 | 0.00 | 0.00% | 4.35 | 4.36 | 4.25 | 46,330 |
| Jul 05 2024 | 4.36 | -0.02 | -0.46% | 4.37 | 4.4088 | 4.34 | 34,784 |
| Jul 03 2024 | 4.38 | 0.08 | 1.74% | 4.31 | 4.42 | 4.21 | 46,742 |
| Jul 02 2024 | 4.305 | -0.13 | -2.86% | 4.43 | 4.48 | 4.30 | 61,322 |
| Jul 01 2024 | 4.4319 | 0.09 | 2.12% | 4.33 | 4.49 | 4.32 | 50,991 |
| Jun 28 2024 | 4.34 | 0.05 | 1.17% | 4.29 | 4.47 | 4.21 | 43,442 |
| Jun 27 2024 | 4.29 | 0.04 | 0.94% | 4.25 | 4.29 | 4.19 | 34,835 |
| Jun 26 2024 | 4.25 | 0.00 | 0.00% | 4.27 | 4.27 | 4.19 | 42,662 |
| Jun 25 2024 | 4.25 | -0.06 | -1.39% | 4.28 | 4.30 | 4.15 | 74,049 |
| Jun 24 2024 | 4.31 | -0.12 | -2.71% | 4.39 | 4.5173 | 4.25 | 90,006 |
