FCT(FCT)
FCT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $9.75 | $9.77 | $9.70 | $9.74 | 60,205 |
| 5/19/2026 | $9.77 | $9.77 | $9.70 | $9.74 | 128,408 |
| 5/18/2026 | $9.74 | $9.80 | $9.74 | $9.77 | 72,500 |
| 5/15/2026 | $9.81 | $9.84 | $9.76 | $9.76 | 103,908 |
| 5/14/2026 | $9.80 | $9.84 | $9.76 | $9.79 | 128,423 |
| 5/13/2026 | $9.76 | $9.80 | $9.76 | $9.77 | 28,504 |
| 5/12/2026 | $9.78 | $9.80 | $9.75 | $9.79 | 44,000 |
| 5/11/2026 | $9.80 | $9.81 | $9.75 | $9.76 | 46,200 |
| 5/8/2026 | $9.74 | $9.82 | $9.74 | $9.78 | 67,500 |
| 5/7/2026 | $9.74 | $9.78 | $9.71 | $9.77 | 70,300 |
| 5/6/2026 | $9.78 | $9.78 | $9.73 | $9.76 | 51,100 |
| 5/5/2026 | $9.73 | $9.78 | $9.73 | $9.78 | 80,200 |
| 5/4/2026 | $9.75 | $9.76 | $9.73 | $9.74 | 122,342 |
| 5/1/2026 | $9.71 | $9.82 | $9.71 | $9.76 | 46,700 |
| 4/30/2026 | $9.79 | $9.89 | $9.79 | $9.82 | 43,500 |
| 4/29/2026 | $9.83 | $9.85 | $9.77 | $9.82 | 94,823 |
| 4/28/2026 | $9.81 | $9.90 | $9.78 | $9.84 | 76,314 |
| 4/27/2026 | $9.81 | $9.85 | $9.76 | $9.81 | 49,227 |
| 4/24/2026 | $9.78 | $9.82 | $9.70 | $9.79 | 109,002 |
| 4/23/2026 | $9.81 | $9.81 | $9.79 | $9.79 | 23,457 |
| 4/22/2026 | $9.82 | $9.82 | $9.75 | $9.80 | 40,113 |
| 4/21/2026 | $9.82 | $9.82 | $9.79 | $9.80 | 42,600 |
| 4/20/2026 | $9.81 | $9.82 | $9.78 | $9.80 | 39,000 |
| 4/17/2026 | $9.78 | $9.84 | $9.74 | $9.79 | 45,837 |
| 4/16/2026 | $9.70 | $9.84 | $9.70 | $9.75 | 62,617 |
| 4/15/2026 | $9.72 | $9.74 | $9.65 | $9.72 | 76,412 |
| 4/14/2026 | $9.59 | $9.71 | $9.59 | $9.69 | 160,900 |
| 4/13/2026 | $9.59 | $9.65 | $9.58 | $9.63 | 41,116 |
| 4/10/2026 | $9.59 | $9.65 | $9.59 | $9.62 | 32,201 |
| 4/9/2026 | $9.58 | $9.64 | $9.56 | $9.59 | 71,500 |
| 4/8/2026 | $9.56 | $9.61 | $9.52 | $9.56 | 79,810 |
| 4/7/2026 | $9.41 | $9.50 | $9.41 | $9.50 | 33,009 |
| 4/6/2026 | $9.43 | $9.46 | $9.43 | $9.44 | 83,227 |
| 4/2/2026 | $9.45 | $9.49 | $9.41 | $9.46 | 59,305 |
| 4/1/2026 | $9.58 | $9.58 | $9.50 | $9.51 | 54,800 |
| 3/31/2026 | $9.53 | $9.71 | $9.53 | $9.64 | 189,300 |
| 3/30/2026 | $9.55 | $9.55 | $9.50 | $9.52 | 120,700 |
| 3/27/2026 | $9.59 | $9.59 | $9.50 | $9.50 | 85,600 |
| 3/26/2026 | $9.59 | $9.61 | $9.50 | $9.58 | 67,239 |
| 3/25/2026 | $9.63 | $9.68 | $9.57 | $9.63 | 122,000 |
| 3/24/2026 | $9.64 | $9.69 | $9.61 | $9.63 | 81,424 |
| 3/23/2026 | $9.72 | $9.73 | $9.66 | $9.71 | 40,500 |
| 3/20/2026 | $9.67 | $9.73 | $9.64 | $9.65 | 53,741 |
| 3/19/2026 | $9.74 | $9.74 | $9.68 | $9.72 | 74,230 |
| 3/18/2026 | $9.78 | $9.78 | $9.72 | $9.76 | 51,500 |
| 3/17/2026 | $9.78 | $9.78 | $9.74 | $9.76 | 42,900 |
| 3/16/2026 | $9.75 | $9.78 | $9.71 | $9.77 | 74,200 |
| 3/13/2026 | $9.70 | $9.74 | $9.70 | $9.72 | 70,609 |
| 3/12/2026 | $9.72 | $9.78 | $9.68 | $9.72 | 117,600 |
| 3/11/2026 | $9.74 | $9.79 | $9.69 | $9.69 | 92,800 |
| 3/10/2026 | $9.67 | $9.74 | $9.60 | $9.70 | 81,600 |
| 3/9/2026 | $9.73 | $9.74 | $9.56 | $9.66 | 285,123 |
| 3/6/2026 | $9.77 | $9.77 | $9.71 | $9.75 | 170,000 |
| 3/5/2026 | $9.75 | $9.81 | $9.75 | $9.76 | 66,821 |
| 3/4/2026 | $9.68 | $9.80 | $9.68 | $9.76 | 223,343 |
| 3/3/2026 | $9.73 | $9.76 | $9.66 | $9.69 | 134,700 |
| 3/2/2026 | $9.75 | $9.78 | $9.70 | $9.78 | 64,200 |
| 2/27/2026 | $9.93 | $9.97 | $9.84 | $9.88 | 70,100 |
| 2/26/2026 | $9.98 | $10.00 | $9.94 | $9.94 | 66,206 |
| 2/25/2026 | $9.99 | $10.03 | $9.96 | $9.97 | 83,300 |
| 2/24/2026 | $9.92 | $9.97 | $9.92 | $9.95 | 80,400 |
| 2/23/2026 | $10.00 | $10.01 | $9.93 | $9.95 | 117,620 |
| 2/20/2026 | $10.01 | $10.01 | $9.93 | $9.99 | 43,600 |