SMI 3Fourteen Full-Cycle ... (FCTE)
NASDAQ: FCTE
· Real-Time Price · USD
26.24
0.17 (0.65%)
At close: Sep 08, 2025, 3:59 PM
26.14
-0.38%
After-hours: Sep 08, 2025, 06:21 PM EDT
FCTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 26.01 | 26.26 | 26.01 | 26.24 | 26.24 | 0.65% | 116,568 |
| Sep 5, 2025 | 26.09 | 26.23 | 25.91 | 26.07 | 26.07 | -0.08% | 94,942 |
| Sep 4, 2025 | 25.90 | 26.10 | 25.90 | 26.09 | 26.09 | 0.62% | 620,800 |
| Sep 3, 2025 | 25.79 | 25.95 | 25.75 | 25.93 | 25.93 | 0.23% | 123,624 |
| Sep 2, 2025 | 25.62 | 25.99 | 25.62 | 25.87 | 25.87 | -1.00% | 225,204 |
| Aug 29, 2025 | 25.80 | 26.17 | 25.80 | 26.13 | 26.13 | 0.11% | 285,225 |
| Aug 28, 2025 | 25.94 | 26.11 | 25.94 | 26.10 | 26.10 | 0.12% | 442,100 |
| Aug 27, 2025 | 25.98 | 26.10 | 25.98 | 26.07 | 26.07 | -0.04% | 571,200 |
| Aug 26, 2025 | 26.01 | 26.08 | 25.96 | 26.08 | 26.08 | 0.19% | 326,522 |
| Aug 25, 2025 | 26.27 | 26.27 | 26.01 | 26.03 | 26.03 | -1.14% | 292,512 |
| Aug 22, 2025 | 26.24 | 26.50 | 26.24 | 26.33 | 26.33 | 0.61% | 628,113 |
| Aug 21, 2025 | 26.24 | 26.26 | 26.16 | 26.17 | 26.17 | -0.65% | 67,502 |
| Aug 20, 2025 | 26.22 | 26.37 | 26.22 | 26.34 | 26.34 | 0.69% | 11,411 |
| Aug 19, 2025 | 25.93 | 26.26 | 25.93 | 26.16 | 26.16 | 0.73% | 41,100 |
| Aug 18, 2025 | 25.93 | 26.04 | 25.93 | 25.97 | 25.97 | -0.19% | 30,105 |
| Aug 15, 2025 | 26.11 | 26.18 | 26.00 | 26.02 | 26.02 | -0.12% | 62,224 |
| Aug 14, 2025 | 25.99 | 26.10 | 25.99 | 26.05 | 26.05 | -0.19% | 52,800 |
| Aug 13, 2025 | 25.84 | 26.10 | 25.84 | 26.10 | 26.10 | 0.69% | 91,900 |
| Aug 12, 2025 | 25.95 | 25.96 | 25.82 | 25.92 | 25.92 | -0.38% | 80,400 |
| Aug 11, 2025 | 26.00 | 26.10 | 25.99 | 26.02 | 26.02 | -0.12% | 84,624 |