FCTY

Historical Stock Prices

$10.99
*  
0.01
0.09%
Get FCTY Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading FCTY now
Exchange: NASDAQ
Industry: Finance
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 10.98 11.01 10.98 10.99 4,643
04/28/2016 10.982 10.982 10.98 10.98 890
04/27/2016 11.01 11.01 10.96 11 45,426
04/26/2016 10.96 11.6 10.96 11.13 67,476
04/25/2016 11 11 10.97 10.97 973
04/22/2016 10.99 11 10.97 10.97 1,114
04/21/2016 10.99 10.99 10.96 10.99 11,649
04/20/2016 10.99 10.99 10.9601 10.98 6,319
04/19/2016 10.9721 10.974 10.9501 10.9501 1,992
04/18/2016 11.01 11.01 10.96 10.96 3,218
04/15/2016 10.99 11 10.96 10.96 16,750
04/14/2016 10.98 10.99 10.94 10.98 84,241
04/13/2016 10.99 10.99 10.97 10.98 17,587
04/12/2016 10.99 10.99 10.95 10.99 23,789
04/11/2016 11 11 10.95 10.95 18,343
04/08/2016 10.95 10.99 10.9366 10.99 9,968
04/07/2016 10.93 10.96 10.92 10.96 4,382
04/06/2016 10.95 10.97 10.93 10.93 975
04/05/2016 10.89 10.97 10.89 10.945 73,013
04/04/2016 10.93 10.9599 10.89 10.9022 41,711
04/01/2016 10.89 10.935 10.88 10.88 9,644
03/31/2016 10.9701 10.98 10.97 10.97 3,550
03/30/2016 10.9702 10.98 10.97 10.9799 4,623
03/29/2016 10.98 10.99 10.97 10.99 96,406
03/28/2016 10.97 10.975 10.97 10.97 18,235
03/24/2016 10.97 10.98 10.93 10.975 4,747
03/23/2016 10.98 10.98 10.97 10.97 2,384
03/22/2016 10.96 11.02 10.96 10.97 16,888
03/21/2016 11 11 10.93 10.97 25,416
03/18/2016 10.9 11 10.88 10.99 151,247
03/17/2016 10.89 10.93 10.87 10.88 10,923
03/16/2016 10.88 10.89 10.87 10.88 51,843
03/15/2016 10.9 10.9 10.85 10.88 426,285
03/14/2016 10.9 10.9 10.84 10.88 73,536
03/11/2016 10.9 11 10.85 10.87 3,469,133
03/10/2016 8.23 8.23 8 8.23 8,181
03/09/2016 8.25 8.25 7.96 8 1,754
03/08/2016 7.88 8 7.88 8 10,741
03/07/2016 8 8.03 7.78 7.8 2,061
03/04/2016 8.23 8.23 8 8.01 4,046
03/03/2016 8.24 8.24 8 8 1,037
03/02/2016 8.0644 8.25 8.0644 8.25 1,869
03/01/2016 7.78 8.1 7.78 8.1 2,583
02/29/2016 8.084 8.25 7.81 7.81 11,651
02/26/2016 8.0163 8.05 8.0163 8.05 1,141
02/25/2016 7.9614 8.01 7.9614 7.99 4,404
02/24/2016 8.17 8.17 8.17 8.17 00
02/23/2016 8.25 8.25 7.864 8.17 1,565
02/22/2016 8.5 8.5 8.2 8.2 4,221
02/19/2016 8.24 8.6 8.24 8.32 670
02/18/2016 8.5001 8.5001 8.5001 8.5001 2,000
02/17/2016 8.16 8.5 8.16 8.3404 7,272
02/16/2016 8.5 8.9199 8.5 8.5 7,040
02/12/2016 8.5 8.5 8.16 8.48 2,719
02/11/2016 8.5 8.572 8.3 8.31 6,345
02/10/2016 8.908 8.96 8.27 8.96 1,307
02/09/2016 8.1 9 8.1 8.68 3,946
02/08/2016 9 9 8.5 8.5 1,280
02/05/2016 8.07 9 7.94 8.9 24,995
02/04/2016 7.514 7.9 7.514 7.75 27,600
02/03/2016 7.39 7.39 7.39 7.39 00
02/02/2016 7.4 7.4 7.33 7.39 1,248
02/01/2016 7.51 7.52 7.205 7.5 6,655
01/29/2016 7.5 7.7 7.5 7.5 4,511
01/28/2016 7.54 7.54 7.54 7.54 00
01/27/2016 7.54 7.54 7.54 7.54 00
01/26/2016 7.54 7.54 7.54 7.54 128
01/25/2016 7.53 7.53 7.53 7.53 115
01/22/2016 7.55 7.55 7.55 7.55 102
01/21/2016 7.51 7.51 7.51 7.51 00
01/20/2016 7.55 7.615 7.5 7.51 4,701
01/19/2016 7.67 7.69 7.67 7.67 528
01/15/2016 7.7 7.7 7.55 7.55 657
01/14/2016 7.53 7.6 7.53 7.6 6,165
01/13/2016 7.51 7.51 7.51 7.51 101
01/12/2016 7.5 7.69 7.0189 7.69 402
01/11/2016 7.69 7.69 7.61 7.61 367
01/08/2016 7.6 7.6 7.6 7.6 00
01/07/2016 7.6 7.6 7.6 7.6 00
01/06/2016 7.6 7.6 7.6 7.6 00
01/05/2016 7.6 7.6 7.6 7.6 00
01/04/2016 6.98 7.65 6.98 7.6 12,143
12/31/2015 7.51 7.87 6.9 6.9 21,724
12/30/2015 7.51 7.51 7.51 7.51 339
12/29/2015 7.43 7.43 7.43 7.43 00
12/28/2015 7.33 8 7.33 7.43 1,123
12/24/2015 8 8 7.95 7.95 452
12/23/2015 7.74 7.74 7.74 7.74 00
12/22/2015 7.74 7.74 7.74 7.74 194
12/21/2015 7.7799 7.7799 7.74 7.74 359
12/18/2015 7.4 8 7.3 8 2,875
12/17/2015 7.81 7.81 7.81 7.81 00
12/16/2015 7.81 7.81 7.81 7.81 00
12/15/2015 7.8 7.85 7.8 7.81 542
12/14/2015 8 8 7.88 7.88 444
12/11/2015 7.9 7.9 7.8 7.81 5,332
12/10/2015 7.81 7.87 7.81 7.81 1,285
12/09/2015 7.98 7.98 7.98 7.98 00
12/08/2015 7.98 7.98 7.98 7.98 201
12/07/2015 7.53 7.75 7.2962 7.75 789
12/04/2015 7.51 7.51 7.51 7.51 585
12/03/2015 7.89 8.1615 7.89 8.1615 701
12/02/2015 7.5 7.5 7.5 7.5 00
12/01/2015 7.91 8 7.5 7.5 1,800
11/30/2015 7.99 7.99 7.28 7.28 5,606
11/27/2015 7.7 7.7 7.7 7.7 00
11/25/2015 7.7 7.7 7.7 7.7 162
11/24/2015 7.9 8.08 7.9 8.08 300
11/23/2015 8.33 8.33 8.33 8.33 100
11/20/2015 8.374 8.374 8.374 8.374 600
11/19/2015 7.92 7.92 7.92 7.92 1,003
11/18/2015 7.96 8.2 7.96 8.2 5,648
11/17/2015 7.704 7.97 7.704 7.97 1,148
11/16/2015 8.2 8.2 8.2 8.2 108
11/13/2015 7.99 7.99 7.99 7.99 484
11/12/2015 8.2 8.27 7.49 7.49 5,410
11/11/2015 8.1 8.15 8.1 8.117 2,520
11/10/2015 8.1 8.1 7.9902 8.0999 3,270
11/09/2015 7.68 7.82 7.68 7.82 5,774
11/06/2015 7.23 7.75 7.2 7.68 10,262
11/05/2015 7.1517 7.2 7.1517 7.2 4,275
11/04/2015 7.42 7.42 7.42 7.42 00
11/03/2015 7.42 7.42 7.42 7.42 1,000
11/02/2015 7.38 7.38 7.38 7.38 100
10/30/2015 7.1543 7.1543 7.1543 7.1543 103
10/29/2015 7.26 7.26 7.26 7.26 105
10/28/2015 7.67 7.67 7.2 7.2 290
10/27/2015 7.59 7.59 7.36 7.36 265
10/26/2015 7.49 7.6199 6.9 7.59 10,006
10/23/2015 7.38 7.6 7.01 7.51 13,870
10/22/2015 7.428 7.4999 7.428 7.4999 200
10/21/2015 7.2 7.2 7.2 7.2 100
10/20/2015 6.901 7.07 6.9 7.07 2,723
10/19/2015 6.89 6.89 6.75 6.85 12,374
10/16/2015 7.22 7.22 6.85 6.94 14,701
10/15/2015 7.15 7.74 7.15 7.21 6,916
10/14/2015 7.3 7.3 7.3 7.3 00
10/13/2015 7.28 7.3 7.27 7.3 554
10/12/2015 7.85 7.899 7.27 7.27 1,474
10/09/2015 7.23 7.23 7.23 7.23 00
10/08/2015 7.17 7.28 7.17 7.23 810
10/07/2015 7.22 7.9196 7.2 7.36 3,417
10/06/2015 7.43 7.96 7.153 7.53 2,694
10/05/2015 7.1735 7.1735 7.1735 7.1735 120
10/02/2015 7.43 7.54 7.27 7.5 2,128
10/01/2015 7.96 7.99 7.54 7.54 1,200
09/30/2015 7.9 7.9 7.9 7.9 122
09/29/2015 7.85 7.85 7.45 7.45 1,072
09/28/2015 7.77 7.77 7.77 7.77 290
09/25/2015 7.4 7.68 7.15 7.51 4,400
09/24/2015 7.78 7.78 7.78 7.78 162
09/23/2015 8.12 8.12 8.12 8.12 257
09/22/2015 8.22 8.22 8.22 8.22 00
09/21/2015 8.11 8.45 8.07 8.22 1,472
09/18/2015 8.47 8.47 8.47 8.47 1,360
09/17/2015 7.9 7.9 7.89 7.89 1,409
09/16/2015 7.73 8.1 7.73 8 37,412
09/15/2015 8.07 8.07 8.07 8.07 00
09/14/2015 7.9 8.24 7.9 8.07 1,487
09/11/2015 8.27 8.27 7.93 7.93 800
09/10/2015 8.39 8.39 8.39 8.39 00
09/09/2015 7.82 8.5 7.79 8.39 1,654
09/08/2015 7.77 7.9 7.77 7.78 1,644
09/04/2015 7.613 7.89 7.613 7.89 508
09/03/2015 7.98 7.98 7.9492 7.9492 264
09/02/2015 8 8 7.74 7.8 2,531
09/01/2015 7.85 8.02 7.82 8 2,124
08/31/2015 7.81 7.87 7.77 7.81 34,163
08/28/2015 7.75 7.97 7.75 7.96 3,432
08/27/2015 7.98 7.98 7.75 7.75 24,900
08/26/2015 8.05 8.431 7.85 8.01 5,475
08/25/2015 7.88 7.88 7.68 7.87 10,404
08/24/2015 7.6 7.6 7.57 7.6 500
08/21/2015 7.63 7.79 7.63 7.79 208
08/20/2015 7.61 7.61 7.6 7.6 2,700
08/19/2015 8.12 8.15 7.5 7.6 8,844
08/18/2015 7.45 7.5 7.45 7.5 1,540
08/17/2015 7.5 7.5 7.45 7.45 349
08/14/2015 7.453 7.7 7.453 7.591 7,431
08/13/2015 7.45 7.5 7.45 7.49 6,547
08/12/2015 7.5 7.5 7.4 7.41 75,402
08/11/2015 7.5 7.52 7.5 7.5001 44,260
08/10/2015 7.65 7.65 7.65 7.65 00
08/07/2015 7.5 7.75 7.5 7.65 6,268
08/06/2015 7.4001 7.45 7.39 7.4001 10,213
08/05/2015 7.5 7.58 7.41 7.41 1,091
08/04/2015 7.4 7.4 7.4 7.4 00
08/03/2015 7.4 7.4 7.39 7.4 2,650
07/31/2015 7.29 7.29 7.29 7.29 00
07/30/2015 7.29 7.29 7.29 7.29 00
07/29/2015 7.35 7.35 7.29 7.29 495
07/28/2015 7.35 7.5 7.2 7.36 15,246
07/27/2015 7.5 7.5 7.49 7.5 2,144
07/24/2015 7.3501 7.5 7.3501 7.5 4,299
07/23/2015 7.38 7.38 7.35 7.38 901
07/22/2015 7.35 7.35 7.3 7.3 2,501
07/21/2015 7.3 7.36 7.3 7.31 3,402
07/20/2015 7.3 7.35 7.3 7.3 1,000
07/17/2015 7.35 7.35 7.35 7.35 270
07/16/2015 7.3 7.3 7.3 7.3 200
07/15/2015 7.3 7.31 7.3 7.3 17,619
07/14/2015 7.34 7.4 7.301 7.301 1,375
07/13/2015 7.0501 7.35 7.0501 7.35 3,545
07/10/2015 7.09 7.37 7.07 7.37 2,300
07/09/2015 7.09 7.09 7.09 7.09 104
07/08/2015 6.95 7.04 6.95 6.98 1,197
07/07/2015 7 7.04 7 7.04 800
07/06/2015 7.04 7.05 6.98 6.98 4,194
07/02/2015 7.1 7.1 7.04 7.05 1,468
07/01/2015 6.94 7.23 6.94 7.04 8,762
06/30/2015 7 7.05 7 7 8,118
06/29/2015 7.2 7.2 7.09 7.09 1,172
06/26/2015 7.03 7.5 7 7.2 64,792
06/25/2015 7.4899 7.4899 7.4899 7.4899 00
06/24/2015 7.33 7.4899 7.31 7.4899 9,652
06/23/2015 7.33 7.52 7.3005 7.3005 1,720
06/22/2015 7.53 8 7.515 7.93 4,607
06/19/2015 8.53 9 7.66 7.85 54,832
06/18/2015 7.84 8.49 7.84 8.4 19,469
06/17/2015 7.55 7.8 7.275 7.8 15,999
06/16/2015 7.46 7.94 7.42 7.7 13,967
06/15/2015 7.5 7.5 7.41 7.47 14,364
06/12/2015 7.43 7.43 7.1601 7.1601 2,325
06/11/2015 7.15 7.46 7.15 7.26 4,128
06/10/2015 7.55 7.55 7.2801 7.2801 2,600
06/09/2015 7.55 7.55 7.322 7.42 900
06/08/2015 7.55 7.55 7.45 7.54 5,152
06/05/2015 7.5 7.5 7.49 7.49 1,200
06/04/2015 7.15 7.5 7.15 7.5 3,990
06/03/2015 7.2 7.2 7.2 7.2 00
06/02/2015 7.2 7.2 7.2 7.2 507
06/01/2015 7.16 7.19 7.16 7.19 263
05/29/2015 7.49 7.5 7.08 7.5 582
05/28/2015 7.44 7.44 7.26 7.26 200
05/27/2015 7.25 7.33 7.25 7.25 6,947
05/26/2015 7.12 7.12 7.019 7.019 503
05/22/2015 7.28 7.5 7.13 7.5 4,860
05/21/2015 7.3 7.3 6.955 6.955 967
05/20/2015 7.3 7.3 7.3 7.3 632
05/19/2015 7.3 7.3 7.0766 7.0766 1,002
05/18/2015 7.3 7.3 7.3 7.3 240
05/15/2015 7.04 7.04 7.04 7.04 2,000
05/14/2015 7.3 7.3 7.04 7.04 200
05/13/2015 7.29 7.29 7.01 7.01 300
05/12/2015 7.25 7.3 7.25 7.29 3,579
05/11/2015 7.47 7.47 7.47 7.47 105
05/08/2015 7.49 7.51 7.49 7.5 5,440
05/07/2015 7.49 7.49 7.49 7.49 191
05/06/2015 7 7 7 7 00
05/05/2015 7.45 7.45 6.98 7 10,322
05/04/2015 7.15 7.45 7.0464 7.45 23,844
05/01/2015 6.77 7.1384 6.77 7 14,368
04/30/2015 6.9 6.9011 6.64 6.64 3,100
04/29/2015 6.9 6.958 6.9 6.958 2,253
*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?