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: 1 Year, From 17-APR-2014 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
01/16/2015 12.96 12.99 12.9401 12.99 70,713
01/15/2015 13 13 12.8835 12.92 66,557
01/14/2015 12.77 12.9701 12.77 12.96 114,888
01/13/2015 13 13.0049 12.91 13 64,911
01/12/2015 12.98 13 12.9346 13 76,935
01/09/2015 12.93 12.98 12.8901 12.98 70,558
01/08/2015 12.86 12.93 12.85 12.89 65,940
01/07/2015 12.87 12.92 12.83 12.87 51,484
01/06/2015 12.89 12.9099 12.76 12.8 80,962
01/05/2015 12.94 12.95 12.88 12.92 66,138
01/02/2015 12.94 12.99 12.881 12.99 62,801
12/31/2014 12.8 13.04 12.79 13.01 295,856
12/30/2014 12.9 12.91 12.7 12.81 332,315
12/29/2014 12.9 13 12.86 12.91 211,831
12/26/2014 12.96 13.0096 12.913 12.95 79,974
12/24/2014 12.86 13.04 12.85 12.99 169,175
12/23/2014 12.8 13.07 12.8 12.85 283,316
12/22/2014 13 13.03 12.8 12.8 203,264
12/19/2014 12.85 13.02 12.85 12.97 169,535
12/18/2014 12.95 12.968 12.829 12.87 192,022
12/17/2014 12.63 12.92 12.63 12.88 153,623
12/16/2014 12.73 12.8 12.65 12.65 108,186
12/15/2014 13 13 12.75 12.8 134,100
12/12/2014 13.06 13.1 12.84 12.92 154,426
12/11/2014 13.23 13.29 13.21 13.22 186,648
12/10/2014 13.22 13.25 13.07 13.25 257,426
12/09/2014 12.98 13.29 12.98 13.29 441,254
12/08/2014 13.01 13.05 13 13.05 176,922
12/05/2014 13.07 13.095 13.05 13.06 142,102
12/04/2014 13.04 13.11 13.0301 13.09 142,171
12/03/2014 13.01 13.09 13.01 13.07 153,170
12/02/2014 13.04 13.05 12.9901 13.02 124,919
12/01/2014 13.04 13.06 13.0399 13.04 54,890
11/28/2014 13.12 13.13 13.07 13.11 49,961
11/26/2014 13.1 13.13 13.08 13.1 78,637
11/25/2014 13.1 13.12 13.062 13.08 93,787
11/24/2014 13.05 13.07 13.04 13.07 118,572
11/21/2014 13.08 13.11 13 13.05 311,063
11/20/2014 13.02 13.08 12.98 13.07 124,353
11/19/2014 13.05 13.07 12.96 13.03 191,290
11/18/2014 13.04 13.076 13.02 13.04 133,825
11/17/2014 13.08 13.11 13.04 13.04 96,472
11/14/2014 13.07 13.12 13.04 13.12 149,388
11/13/2014 13.05 13.12 13.05 13.09 138,360
11/12/2014 13 13.08 12.9601 13.08 118,676
11/11/2014 12.92 13.01 12.92 13.01 245,734
11/10/2014 13 13.02 12.96 12.96 81,107
11/07/2014 12.99 13.0268 12.98 13.0184 58,614
11/06/2014 13.07 13.07 12.97 13.03 97,858
11/05/2014 13.1 13.12 13.03 13.04 110,650
11/04/2014 13.13 13.15 13.1 13.11 50,114
11/03/2014 13.21 13.21 13.15 13.16 76,447
10/31/2014 13.29 13.29 13.2 13.25 69,343
10/30/2014 13.15 13.3 12.072 13.2 85,616
10/29/2014 13.3 13.3 13.1651 13.2 51,745
10/28/2014 13.24 13.29 13.22 13.29 84,759
10/27/2014 13.22 13.28 13.18 13.24 57,492
10/24/2014 13.24 13.29 13.2 13.25 72,367
10/23/2014 13.2 13.25 13.2 13.2 41,633
10/22/2014 13.19 13.27 13.16 13.16 111,025
10/21/2014 13.19 13.26 13.15 13.23 72,390
10/20/2014 13.07 13.21 13.05 13.19 125,774
10/17/2014 13.02 13.13 13 13.07 85,557
10/16/2014 12.73 13.04 12.73 12.99 102,669
10/15/2014 12.86 12.9099 12.74 12.83 229,138
10/14/2014 13.1 13.16 12.99 13.08 142,131
10/13/2014 13.26 13.31 13.07 13.07 138,415
10/10/2014 13.37 13.43 13.32 13.33 44,917
10/09/2014 13.5 13.5 13.36 13.41 64,887
10/08/2014 13.46 13.53 13.43 13.53 74,591
10/07/2014 13.48 13.53 13.4578 13.51 76,915
10/06/2014 13.58 13.58 13.46 13.53 86,858
10/03/2014 13.43 13.51 13.3649 13.51 87,441
10/02/2014 13.48 13.5199 13.38 13.38 113,368
10/01/2014 13.51 13.54 13.47 13.48 99,774
09/30/2014 13.53 13.56 13.432 13.56 109,732
09/29/2014 13.58 13.58 13.47 13.51 57,141
09/26/2014 13.67 13.67 13.57 13.57 85,787
09/25/2014 13.7 13.74 13.6201 13.7 149,862
09/24/2014 13.69 13.71 13.64 13.69 65,697
09/23/2014 13.64 13.71 13.63 13.68 112,627
09/22/2014 13.69 13.69 13.64 13.68 61,675
09/19/2014 13.71 13.71 13.65 13.66 44,611
09/18/2014 13.69 13.72 13.6802 13.72 38,635
09/17/2014 13.69 13.73 13.66 13.69 36,286
09/16/2014 13.7 13.71 13.62 13.71 84,382
09/15/2014 13.64 13.72 13.61 13.71 93,867
09/12/2014 13.73 13.73 13.65 13.68 49,945
09/11/2014 13.72 13.77 13.69 13.71 110,609
09/10/2014 13.69 13.74 13.65 13.7 57,584
09/09/2014 13.74 13.78 13.68 13.73 46,424
09/08/2014 13.75 13.77 13.73 13.77 66,707
09/05/2014 13.82 13.84 13.74 13.77 80,564
09/04/2014 13.8 13.9 13.79 13.86 66,287
09/03/2014 13.82 13.86 13.75 13.83 45,523
09/02/2014 13.8 13.87 13.79 13.83 58,887
08/29/2014 13.9 13.92 13.86 13.89 63,862
08/28/2014 13.87 13.93 13.87 13.93 79,735
08/27/2014 13.85 13.98 13.81 13.93 101,770
08/26/2014 13.8 13.86 13.7764 13.84 78,260
08/25/2014 13.85 13.88 13.74 13.8 64,978
08/22/2014 13.87 13.8986 13.77 13.85 76,092
08/21/2014 13.94 13.96 13.84 13.87 96,348
08/20/2014 13.92 13.93 13.84 13.9 83,790
08/19/2014 13.93 13.93 13.83 13.91 85,462
08/18/2014 13.78 13.87 13.722 13.87 153,831
08/15/2014 13.78 13.79 13.73 13.78 79,507
08/14/2014 13.65 13.79 13.65 13.77 86,523
08/13/2014 13.71 13.76 13.63 13.64 111,095
08/12/2014 13.77 13.77 13.68 13.76 84,215
08/11/2014 13.72 13.73 13.67 13.72 118,088
08/08/2014 13.63 13.64 13.56 13.59 72,488
08/07/2014 13.62 13.66 13.52 13.58 140,055
08/06/2014 13.48 13.58 13.48 13.58 106,240
08/05/2014 13.7 13.7 13.53 13.57 109,726
08/04/2014 13.85 13.85 13.6 13.69 92,747
08/01/2014 13.85 13.85 13.76 13.8 40,039
07/31/2014 13.89 13.89 13.811 13.83 80,914
07/30/2014 13.97 13.98 13.87 13.87 85,594
07/29/2014 13.92 14.01 13.91 13.99 69,157
07/28/2014 14.02 14.02 13.91 13.91 74,275
07/25/2014 13.96 14.08 13.96 13.9699 48,923
07/24/2014 14.03 14.08 13.96 14 88,450
07/23/2014 13.95 14.01 13.92 14.01 53,393
07/22/2014 13.92 13.98 13.92 13.94 69,354
07/21/2014 13.94 14.02 13.92 13.94 93,724
07/18/2014 13.85 13.98 13.85 13.91 105,742
07/17/2014 13.97 14 13.82 13.86 111,313
07/16/2014 14.04 14.04 13.95 13.95 71,771
07/15/2014 14.04 14.06 13.95 14.03 98,794
07/14/2014 14.01 14.05 13.99 14.02 31,497
07/11/2014 14 14.02 13.95 13.98 45,719
07/10/2014 13.98 14 13.94 13.97 61,531
07/09/2014 14.04 14.04 13.949 13.97 80,562
07/08/2014 13.98 14.06 13.96 14.04 69,195
07/07/2014 13.99 14.09 13.97 13.99 65,680
07/03/2014 14.04 14.0699 13.99 13.99 38,032
07/02/2014 14.09 14.15 14.04 14.04 75,263
07/01/2014 14.23 14.28 14.132 14.14 71,079
06/30/2014 14.27 14.3 14.25 14.29 49,109
06/27/2014 14.24 14.2751 14.23 14.25 75,922
06/26/2014 14.19 14.25 14.16 14.24 91,121
06/25/2014 14.17 14.25 14.16 14.19 124,771
06/24/2014 14.12 14.21 14.12 14.15 125,299
06/23/2014 14.08 14.17 14.07 14.15 90,915
06/20/2014 14.13 14.14 14.09 14.11 101,726
06/19/2014 14.1 14.14 14.041 14.14 102,646
06/18/2014 14.05 14.09 14 14.06 101,157
06/17/2014 13.93 14.09 13.9 14.09 153,949
06/16/2014 14.02 14.02 13.92 13.93 107,438
06/13/2014 13.93 14 13.91 14 94,302
06/12/2014 13.87 13.96 13.87 13.95 87,662
06/11/2014 13.9 13.95 13.8801 13.92 75,714
06/10/2014 13.83 13.9 13.83 13.9 72,693
06/09/2014 13.83 13.88 13.81 13.88 148,292
06/06/2014 13.78 13.84 13.78 13.81 83,016
06/05/2014 13.79 13.825 13.78 13.8 90,476
06/04/2014 13.87 13.88 13.83 13.85 101,271
06/03/2014 13.9 13.94 13.82 13.87 135,318
06/02/2014 14 14 13.91 13.91 87,501
05/30/2014 13.96 14.02 13.95 14 130,735
05/29/2014 13.98 14.02 13.963 13.99 82,645
05/28/2014 13.97 14.01 13.94 13.97 85,199
05/27/2014 13.94 13.96 13.9 13.96 94,443
05/23/2014 13.93 13.96 13.9 13.95 99,877
05/22/2014 13.86 13.93 13.83 13.9 127,189
05/21/2014 13.88 13.92 13.86 13.89 85,612
05/20/2014 13.92 13.92 13.81 13.87 100,343
05/19/2014 13.94 13.95 13.86 13.88 78,405
05/16/2014 13.9 13.94 13.84 13.94 141,672
05/15/2014 13.91 13.91 13.8 13.84 119,708
05/14/2014 13.83 13.89 13.81 13.87 146,615
05/13/2014 13.86 13.874 13.8 13.83 101,789
05/12/2014 13.86 13.88 13.8 13.865 118,663
05/09/2014 13.8 13.87 13.8 13.84 101,307
05/08/2014 13.86 13.86 13.8 13.82 117,964
05/07/2014 13.84 13.91 13.84 13.87 102,960
05/06/2014 13.81 13.88 13.81 13.87 89,913
05/05/2014 13.77 13.88 13.77 13.85 89,402
05/02/2014 13.88 13.93 13.8 13.8 196,519
05/01/2014 13.91 14 13.9001 13.91 109,238
04/30/2014 13.95 14.06 13.94 14.02 90,855
04/29/2014 13.95 14 13.9499 13.96 76,231
04/28/2014 13.95 13.98 13.94 13.9501 37,911
04/25/2014 13.88 13.94 13.88 13.93 52,742
04/24/2014 13.96 13.96 13.93 13.94 66,290
04/23/2014 13.93 14.02 13.91 13.95 278,085
04/22/2014 13.9 13.98 13.9 13.9601 76,877
04/21/2014 13.95 14.02 13.84 13.89 235,479
04/17/2014 13.96 14.01 13.92 14.01 117,658
*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?