Historical Stock Prices

FCT 
$12.83
*  
0.03
0.23%
Get FCT Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 12.91 12.948 12.81 12.83 54,132
04/28/2016 12.95 12.98 12.85 12.86 51,691
04/27/2016 12.95 12.95 12.8975 12.9273 69,098
04/26/2016 12.83 12.9 12.82 12.9 53,195
04/25/2016 12.85 12.855 12.76 12.83 41,466
04/22/2016 12.85 12.88 12.81 12.81 26,142
04/21/2016 12.77 12.88 12.77 12.84 49,181
04/20/2016 12.83 12.84 12.75 12.8 45,982
04/19/2016 12.85 12.85 12.7801 12.85 61,627
04/18/2016 12.67 12.82 12.67 12.82 71,706
04/15/2016 12.68 12.72 12.65 12.69 56,214
04/14/2016 12.69 12.72 12.63 12.7 50,040
04/13/2016 12.65 12.7 12.6 12.64 64,063
04/12/2016 12.62 12.71 12.56 12.68 58,661
04/11/2016 12.61 12.6199 12.57 12.6 35,464
04/08/2016 12.64 12.64 12.55 12.55 40,199
04/07/2016 12.6 12.64 12.55 12.6 45,374
04/06/2016 12.55 12.5799 12.51 12.56 49,750
04/05/2016 12.51 12.56 12.47 12.5 87,574
04/04/2016 12.8 12.8 12.57 12.57 44,688
04/01/2016 12.8 12.8207 12.74 12.76 43,232
03/31/2016 12.88 12.88 12.82 12.87 102,316
03/30/2016 12.86 12.89 12.78 12.89 43,643
03/29/2016 12.67 12.83 12.66 12.8 53,692
03/28/2016 12.75 12.75 12.65 12.71 62,534
03/24/2016 12.74 12.75 12.6401 12.72 54,168
03/23/2016 12.74 12.85 12.7 12.7276 60,545
03/22/2016 12.88 12.9268 12.75 12.75 39,193
03/21/2016 12.9 12.94 12.8 12.86 33,702
03/18/2016 12.88 12.96 12.84 12.87 60,868
03/17/2016 12.93 12.93 12.84 12.84 30,638
03/16/2016 12.66 12.9 12.6501 12.9 92,564
03/15/2016 12.59 12.67 12.54 12.67 75,568
03/14/2016 12.48 12.58 12.46 12.56 42,648
03/11/2016 12.36 12.48 12.36 12.45 71,865
03/10/2016 12.34 12.42 12.3 12.31 45,339
03/09/2016 12.47 12.51 12.29 12.34 126,175
03/08/2016 12.36 12.39 12.28 12.36 39,845
03/07/2016 12.25 12.37 12.25 12.35 82,200
03/04/2016 12.13 12.28 12.13 12.27 35,245
03/03/2016 12.14 12.209 12.115 12.15 103,989
03/02/2016 12.08 12.14 12.06 12.14 30,047
03/01/2016 12 12.099 11.97 12.07 29,549
02/29/2016 11.97 12.11 11.97 12.01 74,702
02/26/2016 11.98 12.05 11.94 11.98 93,179
02/25/2016 12.1 12.1 12.02 12.05 59,308
02/24/2016 12.05 12.0754 12.01 12.07 53,162
02/23/2016 12.12 12.13 12.0316 12.04 41,679
02/22/2016 12.17 12.2002 12.1 12.1 46,711
02/19/2016 12.15 12.26 12.09 12.1 117,328
02/18/2016 12.15 12.18 12.06 12.17 102,691
02/17/2016 12.08 12.15 12.05 12.15 42,372
02/16/2016 12.1 12.11 11.88 12.1 142,806
02/12/2016 11.72 11.87 11.66 11.87 70,018
02/11/2016 11.74 11.76 11.6301 11.76 64,876
02/10/2016 11.91 11.93 11.75 11.78 50,841
02/09/2016 11.76 11.97 11.76 11.87 69,139
02/08/2016 12.02 12.05 11.84 11.9 89,820
02/05/2016 12.17 12.17 12.02 12.12 98,681
02/04/2016 12.24 12.25 12.03 12.19 112,666
02/03/2016 11.97 12.21 11.9101 12.21 159,854
02/02/2016 11.99 12.01 11.86 11.97 96,506
02/01/2016 11.99 12.04 11.91 12.04 48,472
01/29/2016 12.05 12.0999 11.99 12 45,540
01/28/2016 12.05 12.09 11.99 11.99 80,188
01/27/2016 12.07 12.07 12 12.0099 50,982
01/26/2016 12.03 12.08 11.94 12.06 63,531
01/25/2016 11.94 12.0699 11.94 11.99 57,848
01/22/2016 11.91 12.02 11.91 12.01 48,939
01/21/2016 11.78 11.96 11.68 11.88 103,229
01/20/2016 11.72 11.7673 11.53 11.72 159,283
01/19/2016 11.9 11.9 11.73 11.82 156,712
01/15/2016 11.83 11.839 11.71 11.8 83,887
01/14/2016 11.99 12.06 11.85 11.89 119,426
01/13/2016 12.08 12.08 11.94 11.9599 106,870
01/12/2016 12.12 12.13 12.01 12.04 54,040
01/11/2016 12.08 12.12 12.05 12.05 60,348
01/08/2016 12.12 12.17 12.1 12.11 44,764
01/07/2016 12.2 12.28 12.12 12.12 72,767
01/06/2016 12.23 12.31 12.19 12.3 52,521
01/05/2016 12.19 12.29 12.1637 12.28 55,052
01/04/2016 12.23 12.25 12.1 12.13 44,050
12/31/2015 12.38 12.43 12.235 12.35 205,868
12/30/2015 12.22 12.38 12.2 12.38 211,495
12/29/2015 12.22 12.22 12.12 12.22 126,695
12/28/2015 12.1 12.19 12.09 12.13 213,626
12/24/2015 12.34 12.35 12.16 12.16 75,182
12/23/2015 12.39 12.42 12.25 12.25 102,835
12/22/2015 12.3 12.35 12.28 12.3 91,165
12/21/2015 12.2 12.33 12.2 12.25 78,908
12/18/2015 12.25 12.34 12.2 12.2 110,333
12/17/2015 12.22 12.37 12.1 12.2899 119,252
12/16/2015 11.89 12.251 11.85 12.25 160,863
12/15/2015 11.8 11.8899 11.76 11.87 117,235
12/14/2015 11.99 11.99 11.71 11.76 141,801
12/11/2015 12.2 12.2 12.01 12.06 126,269
12/10/2015 12.21 12.23 12.15 12.2 107,876
12/09/2015 12.2 12.24 12.14 12.17 95,000
12/08/2015 12.2 12.238 12.16 12.16 47,881
12/07/2015 12.2 12.24 12.15 12.21 118,633
12/04/2015 12.24 12.28 12.16 12.22 82,551
12/03/2015 12.24 12.26 12.18 12.22 120,497
12/02/2015 12.34 12.37 12.2 12.2 76,297
12/01/2015 12.4 12.4 12.3 12.31 45,480
11/30/2015 12.34 12.42 12.3322 12.42 58,511
11/27/2015 12.37 12.38 12.31 12.31 24,748
11/25/2015 12.3 12.35 12.26 12.31 64,332
11/24/2015 12.27 12.3338 12.26 12.28 93,507
11/23/2015 12.32 12.44 12.32 12.35 102,928
11/20/2015 12.23 12.35 12.23 12.34 67,618
11/19/2015 12.24 12.28 12.24 12.25 46,927
11/18/2015 12.22 12.28 12.22 12.25 72,865
11/17/2015 12.2 12.27 12.2 12.25 62,857
11/16/2015 12.24 12.2799 12.2 12.2 83,019
11/13/2015 12.24 12.32 12.19 12.23 78,561
11/12/2015 12.33 12.36 12.2 12.2 47,837
11/11/2015 12.33 12.35 12.25 12.33 57,294
11/10/2015 12.31 12.35 12.25 12.33 87,161
11/09/2015 12.44 12.44 12.2 12.33 177,018
11/06/2015 12.47 12.49 12.36 12.47 62,361
11/05/2015 12.49 12.49 12.4 12.47 47,669
11/04/2015 12.54 12.55 12.42 12.44 108,905
11/03/2015 12.5 12.52 12.44 12.51 118,049
11/02/2015 12.47 12.49 12.4232 12.48 56,990
10/30/2015 12.6 12.6 12.45 12.52 69,863
10/29/2015 12.55 12.6 12.54 12.55 38,736
10/28/2015 12.51 12.59 12.51 12.54 113,967
10/27/2015 12.6 12.62 12.54 12.6 56,455
10/26/2015 12.71 12.75 12.56 12.58 46,287
10/23/2015 12.73 12.75 12.64 12.7136 65,442
10/22/2015 12.75 12.8 12.63 12.66 64,081
10/21/2015 12.75 12.75 12.6341 12.69 31,067
10/20/2015 12.84 12.8547 12.65 12.69 43,202
10/19/2015 12.74 12.93 12.74 12.83 60,347
10/16/2015 12.63 12.75 12.604 12.74 79,454
10/15/2015 12.64 12.64 12.53 12.63 52,107
10/14/2015 12.62 12.62 12.52 12.61 41,590
10/13/2015 12.62 12.68 12.59 12.62 55,118
10/12/2015 12.69 12.7 12.56 12.61 47,368
10/09/2015 12.64 12.748 12.64 12.73 27,597
10/08/2015 12.54 12.68 12.5 12.65 30,285
10/07/2015 12.5 12.57 12.48 12.5 44,185
10/06/2015 12.55 12.55 12.43 12.48 69,254
10/05/2015 12.47 12.55 12.46 12.55 43,388
10/02/2015 12.52 12.52 12.4 12.5 60,394
10/01/2015 12.53 12.63 12.5 12.52 56,566
09/30/2015 12.74 12.76 12.56 12.58 58,140
09/29/2015 12.79 12.86 12.65 12.65 84,789
09/28/2015 12.93 12.96 12.77 12.77 94,104
09/25/2015 12.91 13.05 12.91 12.98 56,324
09/24/2015 12.9 12.97 12.8801 12.91 93,984
09/23/2015 12.98 13.03 12.94 12.94 44,239
09/22/2015 12.95 13 12.93 12.97 40,959
09/21/2015 12.95 13.06 12.95 13 33,878
09/18/2015 12.95 13.0455 12.95 12.97 26,316
09/17/2015 12.98 13.01 12.9318 13.0099 26,660
09/16/2015 12.97 12.997 12.9257 12.98 45,856
09/15/2015 12.94 12.9998 12.88 12.95 36,376
09/14/2015 12.88 12.99 12.87 12.89 48,851
09/11/2015 12.95 12.962 12.87 12.8849 31,539
09/10/2015 12.94 13 12.91 12.99 35,580
09/09/2015 12.92 12.9705 12.92 12.94 19,840
09/08/2015 13.04 13.04 12.9602 12.97 21,107
09/04/2015 12.95 13.02 12.92 13 30,186
09/03/2015 12.98 13.08 12.95 12.9501 36,640
09/02/2015 13.04 13.07 12.97 12.98 47,151
09/01/2015 13.1 13.14 12.92 12.94 37,288
08/31/2015 13.3 13.3 13.12 13.17 47,510
08/28/2015 13.3 13.33 13.15 13.15 74,720
08/27/2015 13.24 13.43 13.2 13.2 82,220
08/26/2015 13.23 13.26 13.16 13.19 132,772
08/25/2015 13.08 13.32 12.8657 13.26 111,637
08/24/2015 12.21 12.93 12.15 12.88 188,164
08/21/2015 13.17 13.19 13.07 13.1 49,008
08/20/2015 13.19 13.24 13.12 13.12 53,319
08/19/2015 13.27 13.27 13.208 13.26 41,335
08/18/2015 13.28 13.28 13.23 13.27 36,830
08/17/2015 13.22 13.3299 13.22 13.26 34,360
08/14/2015 13.22 13.26 13.22 13.26 40,807
08/13/2015 13.11 13.3 13.08 13.22 81,834
08/12/2015 13.07 13.13 13.01 13.11 53,416
08/11/2015 12.99 13.09 12.99 13.07 42,756
08/10/2015 13.11 13.14 13.02 13.02 52,822
08/07/2015 13.15 13.16 13.08 13.08 45,784
08/06/2015 13.23 13.23 13.15 13.15 38,729
08/05/2015 13.25 13.25 13.21 13.2168 28,272
08/04/2015 13.22 13.25 13.17 13.25 76,458
08/03/2015 13.23 13.27 13.18 13.27 53,291
07/31/2015 13.23 13.3 13.2205 13.3 66,168
07/30/2015 13.31 13.31 13.24 13.26 72,494
07/29/2015 13.25 13.3064 13.25 13.3 61,447
07/28/2015 13.21 13.264 13.1501 13.25 61,772
07/27/2015 13.15 13.23 13.1 13.21 86,603
07/24/2015 13.26 13.32 13.15 13.16 91,542
07/23/2015 13.23 13.27 13.21 13.26 94,582
07/22/2015 13.25 13.26 13.18 13.2 54,558
07/21/2015 13.22 13.275 13.21 13.26 75,015
07/20/2015 13.17 13.27 13.17 13.2 54,169
07/17/2015 13.27 13.3 13.2 13.21 42,110
07/16/2015 13.21 13.3 13.21 13.3 75,557
07/15/2015 13.23 13.25 13.19 13.25 81,087
07/14/2015 13.2 13.2299 13.1854 13.2 36,896
07/13/2015 13.18 13.26 13.18 13.21 52,098
07/10/2015 13.26 13.26 13.19 13.2032 64,541
07/09/2015 13.26 13.26 13.21 13.21 49,704
07/08/2015 13.22 13.22 13.15 13.21 67,897
07/07/2015 13.2 13.21 13.18 13.21 42,409
07/06/2015 13.17 13.2181 13.1601 13.21 36,457
07/02/2015 13.23 13.23 13.16 13.17 36,223
07/01/2015 13.2 13.25 13.15 13.2 54,404
06/30/2015 13.18 13.27 13.16 13.16 129,167
06/29/2015 13.33 13.33 13.2 13.21 46,926
06/26/2015 13.52 13.52 13.32 13.33 42,492
06/25/2015 13.59 13.6 13.47 13.49 63,137
06/24/2015 13.56 13.57 13.5301 13.56 55,658
06/23/2015 13.52 13.56 13.43 13.56 57,696
06/22/2015 13.53 13.54 13.44 13.51 70,542
06/19/2015 13.55 13.55 13.44 13.46 40,116
06/18/2015 13.55 13.55 13.48 13.52 46,686
06/17/2015 13.51 13.55 13.51 13.52 26,305
06/16/2015 13.48 13.57 13.47 13.56 59,380
06/15/2015 13.55 13.5616 13.45 13.48 69,783
06/12/2015 13.6 13.63 13.53 13.53 44,451
06/11/2015 13.65 13.658 13.58 13.6 39,832
06/10/2015 13.7 13.74 13.61 13.61 69,172
06/09/2015 13.7 13.73 13.66 13.69 42,764
06/08/2015 13.66 13.68 13.61 13.67 45,790
06/05/2015 13.65 13.73 13.62 13.63 67,299
06/04/2015 13.69 13.7 13.64 13.64 43,784
06/03/2015 13.76 13.76 13.69 13.7 32,950
06/02/2015 13.72 13.77 13.68 13.68 75,662
06/01/2015 13.71 13.76 13.6701 13.68 37,152
05/29/2015 14 14.0001 13.7678 13.77 86,158
05/28/2015 14.01 14.01 13.95 13.97 41,116
05/27/2015 14.02 14.02 13.95 14 77,071
05/26/2015 13.93 14.02 13.8988 13.92 56,826
05/22/2015 13.91 13.95 13.9 13.95 63,228
05/21/2015 13.85 13.9 13.8292 13.88 74,164
05/20/2015 13.79 13.85 13.78 13.8302 65,904
05/19/2015 13.81 13.8199 13.76 13.77 49,676
05/18/2015 13.7 13.82 13.6701 13.82 82,815
05/15/2015 13.69 13.74 13.65 13.7 113,057
05/14/2015 13.66 13.7 13.63 13.63 49,464
05/13/2015 13.66 13.68 13.6 13.61 27,956
05/12/2015 13.7 13.7 13.63 13.65 53,765
05/11/2015 13.7 13.7199 13.67 13.7 52,706
05/08/2015 13.72 13.72 13.66 13.69 72,111
05/07/2015 13.64 13.71 13.6301 13.65 97,641
05/06/2015 13.74 13.74 13.6301 13.72 61,867
05/05/2015 13.73 13.73 13.67 13.72 64,558
05/04/2015 13.8 13.8 13.679 13.72 113,281
05/01/2015 13.26 13.82 13.26 13.73 36,228
04/30/2015 13.9 13.9 13.82 13.84 38,074
04/29/2015 13.87 13.88 13.85 13.88 66,928
*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?