Register for real-time alerts, custom portfolio, and market movers
FTCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 4.85 | 0.09 | 1.91% | 4.84 | 4.85 | 4.75 | 28,164 |
| May 07 2024 | 4.759 | -0.09 | -1.88% | 4.80 | 4.87 | 4.73 | 80,462 |
| May 06 2024 | 4.85 | -0.07 | -1.42% | 4.95 | 4.96 | 4.77 | 59,570 |
| May 03 2024 | 4.92 | 0.03 | 0.61% | 4.97 | 4.97 | 4.81 | 57,369 |
| May 02 2024 | 4.89 | -0.05 | -1.01% | 4.98 | 4.98 | 4.85 | 18,683 |
| May 01 2024 | 4.94 | 0.04 | 0.82% | 4.95 | 5.00 | 4.90 | 28,748 |
| Apr 30 2024 | 4.90 | -0.04 | -0.81% | 4.85 | 5.00 | 4.81 | 23,341 |
| Apr 29 2024 | 4.94 | -0.07 | -1.40% | 5.10 | 5.16 | 4.89 | 32,158 |
| Apr 26 2024 | 5.01 | -0.09 | -1.76% | 5.12 | 5.12 | 5.00 | 31,061 |
| Apr 25 2024 | 5.10 | 0.09 | 1.80% | 5.08 | 5.10 | 5.00 | 30,433 |
| Apr 24 2024 | 5.01 | 0.03 | 0.60% | 4.98 | 5.16 | 4.9425 | 32,341 |
| Apr 23 2024 | 4.98 | 0.07 | 1.43% | 4.97 | 5.00 | 4.87 | 27,487 |
| Apr 22 2024 | 4.91 | 0.28 | 6.05% | 4.60 | 4.99 | 4.55 | 68,291 |
| Apr 19 2024 | 4.63 | -0.01 | -0.22% | 4.66 | 4.72 | 4.56 | 39,411 |
| Apr 18 2024 | 4.64 | -0.31 | -6.28% | 4.88 | 5.01 | 4.58 | 45,131 |
| Apr 17 2024 | 4.951 | 0.39 | 8.57% | 4.60 | 5.10 | 4.575 | 109,752 |
| Apr 16 2024 | 4.56 | -0.41 | -8.19% | 4.94 | 4.98 | 4.54 | 208,674 |
| Apr 15 2024 | 4.967 | -0.03 | -0.66% | 4.99 | 5.007 | 4.91 | 54,162 |
| Apr 12 2024 | 5.00 | -0.26 | -4.94% | 5.30 | 5.30 | 4.91 | 359,652 |
| Apr 11 2024 | 5.26 | -0.03 | -0.57% | 5.32 | 5.33 | 5.23 | 59,623 |
| Apr 10 2024 | 5.29 | 0.03 | 0.57% | 5.27 | 5.36 | 5.26 | 41,543 |
| Apr 09 2024 | 5.26 | -0.02 | -0.38% | 5.31 | 5.31 | 5.21 | 84,567 |
| Apr 08 2024 | 5.28 | -0.15 | -2.76% | 5.43 | 5.45 | 5.26 | 65,118 |
| Apr 05 2024 | 5.43 | 0.15 | 2.84% | 5.22 | 5.43 | 5.22 | 110,891 |
| Apr 04 2024 | 5.28 | 0.08 | 1.54% | 5.25 | 5.35 | 5.11 | 108,289 |
| Apr 03 2024 | 5.20 | 0.01 | 0.19% | 5.21 | 5.35 | 5.167 | 87,333 |
| Apr 02 2024 | 5.19 | -0.12 | -2.17% | 5.43 | 5.43 | 5.15 | 70,050 |
| Apr 01 2024 | 5.305 | -0.16 | -2.84% | 5.40 | 5.60 | 5.25 | 119,684 |
| Mar 28 2024 | 5.46 | 0.24 | 4.60% | 5.23 | 5.64 | 5.23 | 84,068 |
| Mar 27 2024 | 5.22 | 0.00 | 0.00% | 5.16 | 5.31 | 5.16 | 27,206 |
| Mar 26 2024 | 5.22 | -0.11 | -2.06% | 5.372 | 5.435 | 5.145 | 57,836 |
| Mar 25 2024 | 5.33 | -0.30 | -5.33% | 5.62 | 5.70 | 5.31 | 90,876 |
| Mar 22 2024 | 5.63 | -0.14 | -2.43% | 5.72 | 5.79 | 5.61 | 34,384 |
| Mar 21 2024 | 5.77 | 0.12 | 2.12% | 5.56 | 5.80 | 5.56 | 59,913 |
| Mar 20 2024 | 5.65 | 0.07 | 1.25% | 5.61 | 5.75 | 5.41 | 108,575 |
| Mar 19 2024 | 5.58 | 0.03 | 0.54% | 5.47 | 5.62 | 5.46 | 51,195 |
| Mar 18 2024 | 5.55 | 0.13 | 2.45% | 5.34 | 5.60 | 5.304 | 89,678 |
| Mar 15 2024 | 5.4175 | 0.02 | 0.32% | 5.38 | 5.48 | 5.33 | 42,958 |
| Mar 14 2024 | 5.40 | 0.01 | 0.19% | 5.42 | 5.42 | 5.28 | 57,058 |
| Mar 13 2024 | 5.39 | 0.24 | 4.66% | 5.17 | 5.40 | 5.15 | 93,971 |
| Mar 12 2024 | 5.15 | 0.35 | 7.29% | 4.93 | 5.18 | 4.87 | 91,551 |
| Mar 11 2024 | 4.80 | 0.42 | 9.46% | 4.39 | 4.96 | 4.36 | 165,916 |
| Mar 08 2024 | 4.385 | 0.00 | 0.11% | 4.38 | 4.39 | 4.34 | 82,803 |
| Mar 07 2024 | 4.38 | -0.01 | -0.23% | 4.43 | 4.43 | 4.28 | 136,048 |
| Mar 06 2024 | 4.39 | -0.02 | -0.45% | 4.41 | 4.47 | 4.33 | 116,214 |
| Mar 05 2024 | 4.41 | -0.04 | -0.90% | 4.444 | 4.46 | 4.32 | 138,216 |
| Mar 04 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.50 | 4.40 | 162,998 |
| Mar 01 2024 | 4.45 | 0.01 | 0.23% | 4.43 | 4.5396 | 4.37 | 122,946 |
| Feb 29 2024 | 4.44 | -0.07 | -1.55% | 4.45 | 4.49 | 4.33 | 179,625 |
| Feb 28 2024 | 4.51 | 0.04 | 0.89% | 4.54 | 4.55 | 4.38 | 194,394 |
| Feb 27 2024 | 4.47 | -0.12 | -2.61% | 4.58 | 4.60 | 4.38 | 94,810 |
| Feb 26 2024 | 4.59 | 0.10 | 2.23% | 4.49 | 4.64 | 4.32 | 161,931 |
| Feb 23 2024 | 4.49 | 0.00 | 0.00% | 4.48 | 4.50 | 4.41 | 70,612 |
| Feb 22 2024 | 4.49 | -0.01 | -0.11% | 4.495 | 4.51 | 4.43 | 60,733 |
| Feb 21 2024 | 4.495 | -0.06 | -1.21% | 4.56 | 4.56 | 4.46 | 93,416 |
| Feb 20 2024 | 4.55 | -0.14 | -2.99% | 4.67 | 4.73 | 4.47 | 159,501 |
| Feb 16 2024 | 4.69 | -0.08 | -1.68% | 4.79 | 4.85 | 4.57 | 67,705 |
| Feb 15 2024 | 4.77 | -0.03 | -0.61% | 4.79 | 4.87 | 4.717 | 59,983 |
| Feb 14 2024 | 4.7991 | 0.08 | 1.63% | 4.75 | 4.89 | 4.68 | 62,426 |
| Feb 13 2024 | 4.722 | -0.04 | -0.80% | 4.93 | 4.94 | 4.67 | 50,806 |
| Feb 12 2024 | 4.76 | 0.12 | 2.59% | 4.65 | 5.00 | 4.65 | 100,951 |
| Feb 09 2024 | 4.64 | 0.02 | 0.43% | 4.59 | 4.75 | 4.371 | 214,595 |
