FTCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24 2023 | 7.38 | 0.15 | 2.0% | 7.26 | 7.41 | 6.71 | 244,695 |
| Mar 23 2023 | 7.235 | 0.57 | 8.47% | 6.75 | 7.24 | 6.67 | 160,381 |
| Mar 22 2023 | 6.67 | 0.00 | +0.00% | 6.40 | 6.83 | 6.37 | 0 |
| Mar 22 2023 | 6.67 | 0.05 | 0.83% | 6.40 | 6.83 | 6.37 | 92,505 |
| Mar 21 2023 | 6.615 | -0.11 | -1.64% | 6.72 | 6.75 | 6.15 | 262,567 |
| Mar 20 2023 | 6.725 | 0.26 | 3.94% | 6.48 | 6.75 | 6.45 | 107,699 |
| Mar 17 2023 | 6.47 | 0.09 | 1.49% | 6.34 | 6.48 | 6.33 | 87,494 |
| Mar 16 2023 | 6.375 | -0.03 | -0.39% | 6.45 | 6.45 | 6.32 | 37,361 |
| Mar 15 2023 | 6.40 | 0.06 | 0.87% | 6.41 | 6.425 | 6.27 | 59,863 |
| Mar 14 2023 | 6.345 | 0.00 | +0.00% | 6.42 | 6.42 | 6.33 | 0 |
| Mar 14 2023 | 6.345 | -0.08 | -1.17% | 6.42 | 6.42 | 6.33 | 18,817 |
| Mar 13 2023 | 6.42 | 0.15 | 2.39% | 6.28 | 6.42 | 6.275 | 112,469 |
| Mar 10 2023 | 6.27 | 0.11 | 1.79% | 6.20 | 6.27 | 6.11 | 72,231 |
| Mar 09 2023 | 6.16 | 0.01 | 0.16% | 6.15 | 6.20 | 6.04 | 119,597 |
| Mar 08 2023 | 6.15 | 0.00 | +0.00% | 6.20 | 6.23 | 6.12 | 0 |
| Mar 08 2023 | 6.15 | 0.00 | 0.0% | 6.20 | 6.23 | 6.12 | 14,471 |
| Mar 07 2023 | 6.15 | 0.00 | +0.00% | 6.21 | 6.25 | 6.00 | 0 |
| Mar 07 2023 | 6.15 | -0.07 | -1.13% | 6.21 | 6.25 | 6.00 | 78,291 |
| Mar 06 2023 | 6.22 | 0.00 | +0.00% | 6.21 | 6.25 | 6.19 | 0 |
| Mar 06 2023 | 6.22 | 0.05 | 0.81% | 6.21 | 6.25 | 6.19 | 66,964 |
| Mar 03 2023 | 6.17 | 0.05 | 0.82% | 6.14 | 6.23 | 6.05 | 38,443 |
| Mar 02 2023 | 6.12 | 0.00 | +0.00% | 6.25 | 6.85 | 6.05 | 0 |
| Mar 02 2023 | 6.12 | -0.12 | -1.92% | 6.25 | 6.85 | 6.05 | 48,441 |
| Mar 01 2023 | 6.24 | -0.04 | -0.64% | 6.30 | 6.45 | 6.24 | 43,629 |
| Feb 28 2023 | 6.28 | 0.12 | 1.95% | 6.20 | 6.30 | 6.20 | 20,769 |
| Feb 27 2023 | 6.16 | -0.11 | -1.75% | 6.24 | 6.265 | 6.045 | 22,887 |
| Feb 24 2023 | 6.27 | 0.00 | +0.00% | 6.38 | 6.38 | 6.22 | 0 |
| Feb 24 2023 | 6.27 | -0.12 | -1.88% | 6.38 | 6.38 | 6.22 | 11,340 |
| Feb 23 2023 | 6.39 | 0.10 | 1.59% | 6.3125 | 6.39 | 6.03 | 26,437 |
| Feb 22 2023 | 6.29 | 0.00 | +0.00% | 5.95 | 6.36 | 5.95 | 0 |
| Feb 22 2023 | 6.29 | 0.35 | 5.8% | 5.95 | 6.36 | 5.95 | 65,177 |
| Feb 21 2023 | 5.945 | -0.01 | -0.15% | 5.99 | 5.99 | 5.82 | 27,699 |
| Feb 20 2023 | 5.954 | 0.00 | +0.00% | 6.05 | 6.12 | 5.95 | 0 |
| Feb 17 2023 | 5.954 | -0.11 | -1.75% | 6.05 | 6.12 | 5.95 | 38,596 |
| Feb 16 2023 | 6.06 | 0.00 | +0.00% | 6.31 | 6.31 | 5.95 | 0 |
| Feb 16 2023 | 6.06 | -0.21 | -3.35% | 6.31 | 6.31 | 5.95 | 56,132 |
| Feb 15 2023 | 6.27 | 0.02 | 0.32% | 6.25 | 6.37 | 6.13 | 29,590 |
| Feb 14 2023 | 6.25 | 0.00 | +0.00% | 6.35 | 6.37 | 6.25 | 0 |
| Feb 14 2023 | 6.25 | -0.03 | -0.48% | 6.35 | 6.37 | 6.25 | 16,380 |
| Feb 13 2023 | 6.28 | -0.11 | -1.72% | 6.35 | 6.35 | 6.19 | 29,660 |
| Feb 10 2023 | 6.39 | -0.03 | -0.47% | 6.43 | 6.45 | 6.30 | 47,976 |
| Feb 09 2023 | 6.42 | 0.00 | 0.0% | 6.42 | 6.49 | 6.42 | 22,832 |
| Feb 08 2023 | 6.42 | 0.18 | 2.88% | 6.24 | 6.44 | 6.17 | 43,654 |
| Feb 07 2023 | 6.24 | 0.00 | +0.00% | 6.21 | 6.25 | 6.07 | 0 |
| Feb 07 2023 | 6.24 | 0.14 | 2.3% | 6.21 | 6.25 | 6.07 | 20,054 |
| Feb 06 2023 | 6.10 | -0.12 | -1.93% | 6.29 | 6.36 | 6.10 | 33,328 |
| Feb 03 2023 | 6.22 | 0.00 | +0.00% | 6.27 | 6.685 | 6.06 | 0 |
| Feb 03 2023 | 6.22 | -0.07 | -1.11% | 6.27 | 6.685 | 6.06 | 146,609 |
| Feb 02 2023 | 6.29 | -0.08 | -1.26% | 6.36 | 6.40 | 6.26 | 33,577 |
| Feb 01 2023 | 6.37 | 0.00 | +0.00% | 6.36 | 6.41 | 6.275 | 0 |
| Feb 01 2023 | 6.37 | -0.03 | -0.47% | 6.36 | 6.41 | 6.275 | 33,214 |
| Jan 31 2023 | 6.40 | 0.00 | +0.00% | 6.30 | 6.41 | 6.275 | 0 |
| Jan 31 2023 | 6.40 | 0.10 | 1.59% | 6.30 | 6.41 | 6.275 | 41,873 |
| Jan 30 2023 | 6.30 | -0.01 | -0.16% | 6.30 | 6.33 | 6.25 | 25,437 |
| Jan 27 2023 | 6.31 | -0.03 | -0.47% | 6.33 | 6.34 | 6.30 | 38,810 |
| Jan 26 2023 | 6.34 | 0.00 | +0.00% | 6.43 | 6.43 | 6.20 | 0 |
| Jan 26 2023 | 6.34 | -0.09 | -1.4% | 6.43 | 6.43 | 6.20 | 26,852 |
| Jan 25 2023 | 6.43 | -0.17 | -2.58% | 6.60 | 6.62 | 6.33 | 76,495 |
| Jan 24 2023 | 6.60 | 0.00 | 0.0% | 6.60 | 6.65 | 6.50 | 32,526 |
| Jan 23 2023 | 6.60 | 0.13 | 1.93% | 6.53 | 6.70 | 6.48 | 41,797 |
| Jan 20 2023 | 6.475 | 0.00 | +0.00% | 6.37 | 6.54 | 6.37 | 0 |
| Jan 20 2023 | 6.475 | 0.06 | 1.01% | 6.37 | 6.54 | 6.37 | 42,611 |
| Jan 19 2023 | 6.41 | 0.00 | +0.00% | 6.46 | 6.60 | 6.29 | 0 |
| Jan 19 2023 | 6.41 | -0.01 | -0.16% | 6.46 | 6.60 | 6.29 | 60,482 |
| Jan 18 2023 | 6.42 | -0.03 | -0.47% | 6.48 | 6.65 | 6.40 | 49,594 |
| Jan 17 2023 | 6.45 | 0.00 | +0.00% | 6.29 | 6.48 | 6.27 | 0 |
| Jan 17 2023 | 6.45 | 0.17 | 2.71% | 6.29 | 6.48 | 6.27 | 66,076 |
| Jan 16 2023 | 6.28 | 0.00 | +0.00% | 6.28 | 6.29 | 6.21 | 0 |
| Jan 13 2023 | 6.28 | 0.06 | 0.96% | 6.28 | 6.29 | 6.21 | 47,515 |
| Jan 12 2023 | 6.22 | 0.12 | 1.97% | 6.14 | 6.22 | 6.10 | 30,255 |
| Jan 11 2023 | 6.10 | 0.00 | +0.00% | 6.023 | 6.15 | 6.01 | 0 |
| Jan 11 2023 | 6.10 | 0.08 | 1.33% | 6.023 | 6.15 | 6.01 | 30,930 |
| Jan 10 2023 | 6.02 | -0.13 | -2.11% | 6.15 | 6.15 | 5.98 | 29,646 |
| Jan 09 2023 | 6.15 | 0.00 | +0.00% | 5.92 | 6.18 | 5.91 | 0 |
| Jan 09 2023 | 6.15 | 0.25 | 4.24% | 5.92 | 6.18 | 5.91 | 72,526 |
| Jan 06 2023 | 5.90 | 0.00 | +0.00% | 5.84 | 5.95 | 5.79 | 0 |
| Jan 06 2023 | 5.90 | 0.10 | 1.72% | 5.84 | 5.95 | 5.79 | 70,613 |
| Jan 05 2023 | 5.80 | -0.10 | -1.69% | 5.84 | 5.87 | 5.75 | 14,181 |
| Jan 04 2023 | 5.90 | 0.00 | +0.00% | 5.73 | 5.90 | 5.73 | 0 |
| Jan 04 2023 | 5.90 | 0.21 | 3.63% | 5.73 | 5.90 | 5.73 | 61,106 |
| Jan 03 2023 | 5.6935 | 0.00 | +0.00% | 5.57 | 5.75 | 5.51 | 0 |
| Jan 03 2023 | 5.6935 | 0.18 | 3.33% | 5.57 | 5.75 | 5.51 | 37,672 |
| Jan 02 2023 | 5.51 | 0.00 | +0.00% | 5.48 | 5.60 | 5.45 | 0 |
| Dec 30 2022 | 5.51 | 0.05 | 0.92% | 5.48 | 5.60 | 5.45 | 43,776 |
| Dec 29 2022 | 5.46 | -0.03 | -0.55% | 5.49 | 5.56 | 5.41 | 38,143 |
| Dec 28 2022 | 5.49 | 0.01 | 0.18% | 5.50 | 5.57 | 5.48 | 28,651 |
| Dec 27 2022 | 5.48 | -0.02 | -0.36% | 5.50 | 5.54 | 5.47 | 36,333 |