Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FCTE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 01 2024 | 27.46 | -0.24 | -0.87% | 27.75 | 27.75 | 27.3001 | 72,808 |
| Sep 30 2024 | 27.70 | 0.19 | 0.69% | 27.53 | 27.70 | 27.37 | 55,640 |
| Sep 27 2024 | 27.51 | -0.24 | -0.86% | 27.75 | 27.76 | 27.479 | 79,426 |
| Sep 26 2024 | 27.75 | 0.43 | 1.57% | 27.78 | 27.83 | 27.498 | 123,775 |
| Sep 25 2024 | 27.32 | 0.03 | 0.11% | 27.27 | 27.40 | 27.23 | 402,448 |
| Sep 24 2024 | 27.29 | -0.02 | -0.07% | 27.37 | 27.37 | 27.17 | 42,433 |
| Sep 23 2024 | 27.31 | 0.12 | 0.44% | 27.33 | 27.34 | 27.18 | 409,137 |
| Sep 20 2024 | 27.19 | -0.13 | -0.48% | 27.46 | 27.46 | 26.98 | 77,093 |
| Sep 19 2024 | 27.32 | 0.63 | 2.36% | 27.22 | 27.38 | 27.11 | 119,268 |
| Sep 18 2024 | 26.69 | -0.05 | -0.19% | 26.90 | 27.02 | 26.6503 | 37,802 |
| Sep 17 2024 | 26.74 | 0.06 | 0.22% | 26.83 | 26.905 | 26.645 | 42,232 |
| Sep 16 2024 | 26.68 | 0.13 | 0.49% | 26.75 | 26.75 | 26.4607 | 71,058 |
| Sep 13 2024 | 26.55 | 0.34 | 1.29% | 26.43 | 26.63 | 26.43 | 29,278 |
| Sep 12 2024 | 26.2113 | 0.15 | 0.58% | 26.22 | 26.30 | 25.95 | 47,133 |
| Sep 11 2024 | 26.0614 | 0.42 | 1.64% | 25.69 | 26.08 | 25.25 | 49,170 |
| Sep 10 2024 | 25.64 | 0.03 | 0.12% | 25.95 | 25.95 | 25.45 | 32,625 |
| Sep 09 2024 | 25.61 | 0.33 | 1.31% | 25.58 | 25.71 | 25.45 | 77,628 |
| Sep 06 2024 | 25.28 | -0.43 | -1.67% | 25.73 | 25.7355 | 25.2499 | 106,908 |
| Sep 05 2024 | 25.71 | -0.28 | -1.08% | 25.7762 | 25.8926 | 25.585 | 98,286 |
| Sep 04 2024 | 25.99 | -0.07 | -0.27% | 26.10 | 26.10 | 25.83 | 82,449 |
| Sep 03 2024 | 26.06 | -0.98 | -3.62% | 26.85 | 26.85 | 25.93 | 152,197 |
| Aug 30 2024 | 27.04 | 0.22 | 0.82% | 27.08 | 27.23 | 26.70 | 165,668 |
| Aug 29 2024 | 26.82 | -0.09 | -0.33% | 27.02 | 27.105 | 26.79 | 93,635 |
| Aug 28 2024 | 26.91 | -0.11 | -0.41% | 27.17 | 27.17 | 26.79 | 197,523 |
| Aug 27 2024 | 27.02 | 0.02 | 0.07% | 26.96 | 27.02 | 26.835 | 234,390 |
| Aug 26 2024 | 27.00 | -0.26 | -0.95% | 27.31 | 27.31 | 26.967 | 206,535 |
| Aug 23 2024 | 27.26 | 0.26 | 0.96% | 27.21 | 27.29 | 27.0997 | 137,930 |
| Aug 22 2024 | 27.00 | -0.16 | -0.59% | 27.24 | 27.24 | 26.9381 | 110,300 |
| Aug 21 2024 | 27.16 | 0.25 | 0.93% | 27.03 | 27.19 | 26.99 | 154,411 |
| Aug 20 2024 | 26.91 | -0.10 | -0.37% | 27.18 | 27.18 | 26.8645 | 219,721 |
| Aug 19 2024 | 27.01 | 0.06 | 0.22% | 26.99 | 27.01 | 26.76 | 203,091 |
| Aug 16 2024 | 26.95 | -0.11 | -0.41% | 26.85 | 27.015 | 26.83 | 176,468 |
| Aug 15 2024 | 27.06 | 0.47 | 1.75% | 26.91 | 27.06 | 26.8099 | 593,231 |
| Aug 14 2024 | 26.5936 | 0.09 | 0.35% | 26.65 | 26.68 | 26.47 | 203,480 |
| Aug 13 2024 | 26.5021 | 0.34 | 1.32% | 26.388 | 26.52 | 26.26 | 188,992 |
| Aug 12 2024 | 26.1578 | 0.00 | 0.00% | 26.24 | 26.295 | 26.04 | 209,837 |
| Aug 09 2024 | 26.1573 | 0.15 | 0.57% | 26.06 | 26.22 | 25.90 | 850,867 |
| Aug 08 2024 | 26.01 | 0.71 | 2.80% | 25.61 | 26.02 | 25.53 | 274,283 |
| Aug 07 2024 | 25.3016 | -0.28 | -1.09% | 25.99 | 25.99 | 25.30 | 468,183 |
| Aug 06 2024 | 25.58 | 0.25 | 0.97% | 25.91 | 25.98 | 25.425 | 399,731 |
| Aug 05 2024 | 25.3335 | -0.38 | -1.46% | 25.57 | 25.665 | 25.03 | 366,987 |
| Aug 02 2024 | 25.71 | -0.43 | -1.64% | 25.68 | 25.72 | 25.39 | 509,006 |
| Aug 01 2024 | 26.14 | -0.47 | -1.77% | 26.77 | 26.7952 | 25.87 | 1,377,735 |
| Jul 31 2024 | 26.61 | 0.21 | 0.80% | 26.85 | 26.88 | 26.4757 | 1,341,170 |
| Jul 30 2024 | 26.40 | 0.10 | 0.38% | 26.59 | 26.59 | 26.2227 | 1,521,569 |
| Jul 29 2024 | 26.30 | 0.23 | 0.88% | 26.40 | 26.43 | 26.08 | 2,200,825 |
| Jul 26 2024 | 26.07 | 0.40 | 1.57% | 26.28 | 26.28 | 25.965 | 1,498,280 |
| Jul 25 2024 | 25.6678 | 0.15 | 0.57% | 25.53 | 26.07 | 25.53 | 88,960 |
| Jul 24 2024 | 25.5219 | -0.58 | -2.21% | 26.00 | 26.00 | 25.5155 | 70,099 |
| Jul 23 2024 | 26.10 | -0.01 | -0.05% | 26.18 | 26.25 | 26.08 | 66,307 |
| Jul 22 2024 | 26.1118 | 0.31 | 1.19% | 25.92 | 26.1118 | 25.83 | 183,781 |
| Jul 19 2024 | 25.8044 | -0.20 | -0.75% | 26.39 | 26.39 | 25.80 | 144,185 |
| Jul 18 2024 | 25.9998 | 0.01 | 0.04% | 26.28 | 26.485 | 25.9699 | 104,274 |
| Jul 17 2024 | 25.9906 | -0.35 | -1.32% | 26.14 | 26.21 | 25.99 | 1,054,483 |
| Jul 16 2024 | 26.3375 | 0.66 | 2.56% | 25.53 | 26.34 | 25.53 | 739,446 |
| Jul 15 2024 | 25.68 | 0.17 | 0.65% | 25.79 | 25.79 | 25.52 | 826,966 |
| Jul 12 2024 | 25.5141 | 0.31 | 1.23% | 25.4133 | 25.67 | 25.4133 | 766,585 |
| Jul 11 2024 | 25.2046 | 0.38 | 1.52% | 25.23 | 25.2899 | 25.18 | 12,257 |
| Jul 10 2024 | 24.8261 | 0.21 | 0.84% | 24.65 | 24.8261 | 24.62 | 58,050 |
| Jul 09 2024 | 24.6189 | -0.11 | -0.46% | 24.90 | 24.90 | 24.61 | 730,749 |
| Jul 08 2024 | 24.7319 | 0.02 | 0.10% | 24.95 | 24.95 | 24.66 | 549,093 |
| Jul 05 2024 | 24.7081 | 0.06 | 0.26% | 24.88 | 24.88 | 24.4943 | 593,497 |
