(FCTR)
CBOE: FCTR
· Real-Time Price · USD
34.35
-0.46 (-1.33%)
At close: Aug 29, 2025, 2:59 PM
FCTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 34.28 | 34.33 | 34.28 | 34.33 | 34.35 | -1.38% | 1,546 |
| Aug 28, 2025 | 34.51 | 34.81 | 34.51 | 34.81 | 34.81 | 1.52% | 2,900 |
| Aug 27, 2025 | 34.23 | 34.35 | 34.20 | 34.29 | 34.29 | 0.59% | 11,043 |
| Aug 26, 2025 | 34.01 | 34.09 | 33.97 | 34.09 | 34.09 | 0.21% | 3,724 |
| Aug 25, 2025 | 34.09 | 34.11 | 33.98 | 34.02 | 34.02 | -0.53% | 1,800 |
| Aug 22, 2025 | 33.40 | 34.32 | 33.39 | 34.20 | 34.20 | 2.61% | 1,742 |
| Aug 21, 2025 | 33.23 | 33.38 | 33.23 | 33.33 | 33.33 | -0.48% | 2,846 |
| Aug 20, 2025 | 33.49 | 33.49 | 33.17 | 33.49 | 33.49 | -0.51% | 1,400 |
| Aug 19, 2025 | 34.12 | 34.15 | 33.66 | 33.66 | 33.66 | -1.55% | 4,300 |
| Aug 18, 2025 | 34.11 | 34.19 | 34.11 | 34.19 | 34.19 | 0.35% | 2,804 |
| Aug 15, 2025 | 33.93 | 34.11 | 33.93 | 34.07 | 34.07 | 0.29% | 1,700 |
| 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 |