Historical Stock Prices

FCT 
$13.91
*  
0.01
0.07%
Get FCT Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading FCT now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 13.92 13.92 13.88 13.91 88,787
04/16/2015 13.86 13.9 13.82 13.9 83,292
04/15/2015 13.9 13.91 13.8 13.82 85,126
04/14/2015 13.85 13.88 13.8301 13.88 58,742
04/13/2015 13.78 13.86 13.72 13.85 67,981
04/10/2015 13.88 13.89 13.76 13.7699 79,755
04/09/2015 13.86 13.9 13.83 13.85 61,629
04/08/2015 13.9 13.9 13.86 13.87 58,592
04/07/2015 13.85 13.9 13.85 13.89 72,390
04/06/2015 13.88 13.88 13.79 13.82 49,028
04/02/2015 13.86 13.87 13.82 13.85 71,301
04/01/2015 13.83 13.84 13.81 13.84 44,006
03/31/2015 13.84 13.92 13.81 13.81 72,782
03/30/2015 13.85 13.88 13.8 13.81 76,348
03/27/2015 13.87 13.9 13.79 13.79 65,548
03/26/2015 13.9 13.9 13.81 13.81 82,943
03/25/2015 13.88 13.9 13.85 13.9 119,964
03/24/2015 13.8 13.81 13.743 13.81 115,413
03/23/2015 13.68 13.78 13.66 13.75 62,695
03/20/2015 13.66 13.69 13.64 13.69 33,120
03/19/2015 13.7 13.7 13.62 13.64 50,159
03/18/2015 13.72 13.72 13.6 13.65 54,979
03/17/2015 13.73 13.751 13.64 13.71 92,279
03/16/2015 13.7 13.74 13.61 13.71 75,558
03/13/2015 13.58 13.63 13.511 13.63 89,150
03/12/2015 13.65 13.72 13.53 13.53 97,531
03/11/2015 13.73 13.75 13.6 13.61 80,523
03/10/2015 13.62 13.71 13.61 13.71 95,754
03/09/2015 13.63 13.65 13.59 13.64 84,716
03/06/2015 13.47 13.61 13.44 13.61 105,383
03/05/2015 13.58 13.58 13.51 13.51 73,052
03/04/2015 13.52 13.58 13.47 13.58 70,447
03/03/2015 13.44 13.49 13.4 13.48 74,817
03/02/2015 13.5 13.51 13.43 13.45 85,483
02/27/2015 13.59 13.63 13.48 13.54 143,880
02/26/2015 13.64 13.64 13.53 13.53 66,863
02/25/2015 13.69 13.69 13.6 13.61 72,110
02/24/2015 13.51 13.7 13.51 13.69 108,149
02/23/2015 13.47 13.55 13.47 13.52 112,588
02/20/2015 13.4 13.47 13.38 13.45 86,973
02/19/2015 13.29 13.47 13.2751 13.38 181,322
02/18/2015 13.3 13.31 13.25 13.26 96,839
02/17/2015 13.36 13.36 13.23 13.26 69,231
02/13/2015 13.32 13.35 13.2901 13.3 75,726
02/12/2015 13.3 13.33 13.27 13.27 93,315
02/11/2015 13.26 13.3 13.26 13.28 40,759
02/10/2015 13.23 13.3099 13.22 13.3 64,221
02/09/2015 13.1 13.28 13.0889 13.23 102,967
02/06/2015 13.09 13.12 13.07 13.1 48,005
02/05/2015 13.04 13.11 12.98 13.05 68,622
02/04/2015 12.97 13.03 12.95 13.03 100,080
02/03/2015 12.89 12.97 12.86 12.94 75,919
02/02/2015 12.94 12.9499 12.8 12.85 115,783
01/30/2015 12.93 12.98 12.93 12.95 52,745
01/29/2015 12.98 12.99 12.92 12.96 83,945
01/28/2015 13.04 13.04 12.92 12.94 136,927
01/27/2015 12.99 13.04 12.96 13.04 52,894
01/26/2015 12.99 13.09 12.98 13.07 140,537
01/23/2015 12.95 13.02 12.95 13.02 62,479
01/22/2015 12.96 13.01 12.9201 12.96 99,596
01/21/2015 12.96 12.96 12.9 12.92 96,880
01/20/2015 13.02 13.02 12.89 12.9 119,085
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?