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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 21 2024 | 4.43 | -0.23 | -4.86% | 4.64 | 4.65 | 4.25 | 174,155 |
| Jun 20 2024 | 4.6565 | -0.08 | -1.76% | 4.80 | 4.80 | 4.6435 | 32,036 |
| Jun 18 2024 | 4.74 | 0.01 | 0.21% | 4.73 | 4.90 | 4.73 | 65,013 |
| Jun 17 2024 | 4.73 | 0.01 | 0.21% | 4.735 | 4.78 | 4.677 | 26,529 |
| Jun 14 2024 | 4.72 | 0.00 | 0.00% | 4.725 | 4.80 | 4.71 | 37,988 |
| Jun 13 2024 | 4.72 | -0.01 | -0.21% | 4.73 | 4.74 | 4.67 | 25,328 |
| Jun 12 2024 | 4.73 | -0.02 | -0.42% | 4.70 | 4.88 | 4.70 | 18,973 |
| Jun 11 2024 | 4.75 | -0.12 | -2.51% | 4.85 | 4.8725 | 4.70 | 124,773 |
| Jun 10 2024 | 4.8725 | -0.03 | -0.56% | 4.87 | 4.91 | 4.85 | 19,401 |
| Jun 07 2024 | 4.90 | -0.02 | -0.41% | 4.99 | 4.99 | 4.80 | 56,687 |
| Jun 06 2024 | 4.92 | 0.00 | 0.00% | 4.90 | 4.94 | 4.90 | 33,555 |
| Jun 05 2024 | 4.92 | 0.02 | 0.41% | 4.90 | 4.95 | 4.88 | 14,094 |
| Jun 04 2024 | 4.90 | -0.06 | -1.21% | 4.92 | 4.9775 | 4.88 | 28,556 |
| Jun 03 2024 | 4.96 | -0.04 | -0.80% | 5.00 | 5.00 | 4.91 | 36,548 |
| May 31 2024 | 5.00 | -0.04 | -0.79% | 5.04 | 5.04 | 4.88 | 38,051 |
| May 30 2024 | 5.04 | 0.03 | 0.60% | 4.98 | 5.06 | 4.90 | 30,454 |
| May 29 2024 | 5.01 | -0.02 | -0.40% | 5.0025 | 5.01 | 4.97 | 25,383 |
| May 28 2024 | 5.03 | 0.04 | 0.80% | 4.89 | 5.05 | 4.84 | 104,619 |
| May 24 2024 | 4.99 | 0.01 | 0.20% | 4.92 | 5.00 | 4.92 | 36,806 |
| May 23 2024 | 4.98 | 0.00 | 0.00% | 5.00 | 5.02 | 4.95 | 12,740 |
| May 22 2024 | 4.98 | -0.01 | -0.28% | 5.01 | 5.11 | 4.89 | 43,808 |
| May 21 2024 | 4.994 | 0.03 | 0.69% | 4.95 | 5.01 | 4.95 | 54,293 |
| May 20 2024 | 4.96 | 0.01 | 0.20% | 4.98 | 4.99 | 4.89 | 34,515 |
| May 17 2024 | 4.95 | -0.02 | -0.36% | 4.98 | 4.98 | 4.85 | 53,098 |
| May 16 2024 | 4.968 | 0.00 | -0.04% | 4.90 | 4.99 | 4.90 | 25,833 |
| May 15 2024 | 4.97 | 0.11 | 2.18% | 4.89 | 5.00 | 4.83 | 35,578 |
| May 14 2024 | 4.864 | 0.01 | 0.29% | 4.84 | 4.89 | 4.82 | 36,212 |
| May 13 2024 | 4.85 | 0.06 | 1.25% | 4.74 | 4.86 | 4.69 | 32,055 |
| May 10 2024 | 4.79 | 0.20 | 4.36% | 4.61 | 4.79 | 4.60 | 72,062 |
| May 09 2024 | 4.59 | -0.26 | -5.36% | 4.85 | 4.90 | 4.58 | 76,459 |
| 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 |
