(FCTR)
CBOE: FCTR
· Real-Time Price · USD
34.07
0.10 (0.29%)
At close: Aug 15, 2025, 2:56 PM
FCTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 33.93 | 34.11 | 33.93 | 34.07 | 34.07 | 0.29% | 1,682 |
| Aug 14, 2025 | 33.77 | 33.97 | 33.77 | 33.97 | 33.97 | -0.99% | 4,000 |
| Aug 13, 2025 | 34.07 | 34.31 | 34.07 | 34.31 | 34.31 | 0.88% | 12,700 |
| Aug 12, 2025 | 33.67 | 34.01 | 33.67 | 34.01 | 34.01 | 1.73% | 3,525 |
| Aug 11, 2025 | 33.83 | 33.83 | 33.43 | 33.43 | 33.43 | -0.62% | 900 |
| Aug 8, 2025 | 33.91 | 33.91 | 33.64 | 33.64 | 33.64 | -1.52% | 2,800 |
| Aug 7, 2025 | 34.24 | 34.24 | 33.98 | 34.16 | 34.16 | -0.15% | 4,444 |
| Aug 6, 2025 | 34.06 | 34.21 | 34.06 | 34.21 | 34.21 | 0.15% | 2,800 |
| Aug 5, 2025 | 34.43 | 34.43 | 34.03 | 34.16 | 34.16 | -0.26% | 1,700 |
| Aug 4, 2025 | 33.96 | 34.25 | 33.96 | 34.25 | 34.25 | 1.60% | 1,300 |
| Aug 1, 2025 | 33.66 | 33.73 | 33.63 | 33.71 | 33.71 | -2.15% | 3,100 |
| Jul 31, 2025 | 35.00 | 35.00 | 34.45 | 34.45 | 34.45 | -1.12% | 5,639 |
| Jul 30, 2025 | 34.89 | 35.00 | 34.74 | 34.84 | 34.84 | 0.32% | 1,800 |
| Jul 29, 2025 | 35.08 | 35.08 | 34.65 | 34.73 | 34.73 | -0.69% | 2,100 |
| Jul 28, 2025 | 34.89 | 34.98 | 34.89 | 34.97 | 34.97 | 0.40% | 2,000 |
| Jul 25, 2025 | 34.58 | 34.83 | 34.52 | 34.83 | 34.83 | 0.84% | 97,014 |
| Jul 24, 2025 | 34.68 | 34.68 | 34.47 | 34.54 | 34.54 | -0.52% | 5,200 |
| Jul 23, 2025 | 34.48 | 34.72 | 34.48 | 34.72 | 34.72 | 0.61% | 2,428 |
| Jul 22, 2025 | 34.36 | 34.52 | 34.22 | 34.51 | 34.51 | 0.52% | 2,434 |
| Jul 21, 2025 | 34.56 | 34.58 | 34.33 | 34.33 | 34.33 | -0.46% | 1,621 |