Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

FDCTech, Inc. (FDCT)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1000-0.0049 (-4.67%)
At close: 3:48PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20210.10500.10500.09500.10000.100033,000
Oct 14, 20210.09200.10500.09200.10500.105024,100
Oct 13, 20210.09900.10700.09100.10500.105072,300
Oct 12, 2021------
Oct 11, 20210.09700.10000.09700.10000.10004,500
Oct 08, 20210.10800.10800.09100.09700.0970110,600
Oct 07, 20210.10100.10100.09200.09200.092036,000
Oct 06, 20210.09600.10200.09300.10000.100014,100
Oct 05, 20210.09100.11000.09000.11000.1100128,800
Oct 04, 20210.09100.11000.09100.10000.100042,500
Oct 01, 20210.09500.11000.09500.11000.1100139,000
Sep 30, 20210.09600.10200.09600.10200.102015,000
Sep 29, 20210.09600.10200.09500.10000.1000170,400
Sep 28, 20210.10000.10200.09500.09500.095067,100
Sep 27, 20210.11600.11600.09600.10300.10309,100
Sep 24, 20210.09500.11600.09500.11400.114087,000
Sep 23, 20210.09800.10400.09800.10100.101011,800
Sep 22, 20210.10500.10500.09500.10200.102079,800
Sep 21, 20210.10200.10300.10100.10300.10301,400
Sep 20, 20210.10400.11500.09900.10000.100070,000
Sep 17, 20210.12400.12400.10000.10000.10001,700
Sep 16, 20210.11300.11400.10200.10500.1050103,000
Sep 15, 20210.11200.12500.10000.12500.125010,700
Sep 14, 20210.12000.12500.11300.12500.125034,000
Sep 13, 20210.11500.12500.11500.11900.119018,600
Sep 10, 20210.12000.12500.11200.12100.121051,200
Sep 09, 20210.11500.12000.10500.12000.1200123,400
Sep 08, 20210.09700.12000.09700.11500.115096,400
Sep 07, 20210.10000.10700.09500.09900.099036,400
Sep 03, 20210.09500.10000.09500.10000.100011,100
Sep 02, 20210.10100.10100.09500.09500.095071,300
Sep 01, 20210.10000.10600.10000.10300.10304,200
Aug 31, 20210.10000.11900.09500.10000.100012,100
Aug 30, 20210.09000.12000.09000.09900.099065,300
Aug 27, 20210.09500.12000.09000.12000.120051,100
Aug 26, 20210.09000.10500.09000.09300.09307,500
Aug 25, 20210.10700.10700.09100.10000.100060,600
Aug 24, 20210.10000.10500.10000.10500.105021,900
Aug 23, 20210.09100.10100.09100.10000.100061,700
Aug 20, 20210.11300.12100.09000.10300.1030151,800
Aug 19, 20210.12100.13000.11100.11500.115019,000
Aug 18, 20210.12700.13000.11000.12400.1240136,800
Aug 17, 20210.13300.13600.12700.12900.129016,100
Aug 16, 20210.12000.13600.12000.12600.126030,200
Aug 13, 20210.12600.13600.12300.12900.1290193,500
Aug 12, 20210.13600.13600.12800.13000.130012,400
Aug 11, 20210.11100.13600.11100.13600.136014,300
Aug 10, 20210.14600.14600.12500.13500.135026,200
Aug 09, 20210.13100.15000.12900.14500.145033,000
Aug 06, 20210.14300.14800.12700.14100.141022,900
Aug 05, 20210.12700.14000.12700.13300.133048,800
Aug 04, 20210.13500.14900.12300.14000.140036,900
Aug 03, 20210.11000.15800.11000.14000.140022,700
Aug 02, 20210.13500.13500.12000.12300.123016,500
Jul 30, 20210.13200.13700.11700.12000.1200141,000
Jul 29, 20210.12900.14000.12900.13600.136040,300
Jul 28, 20210.12900.15900.12900.14000.140025,800
Jul 27, 20210.14500.15800.14000.14700.147082,100
Jul 26, 20210.14500.15500.14500.14700.147078,000
Jul 23, 20210.15000.16700.14500.15900.159064,400
Jul 22, 20210.15000.16800.15000.15500.155019,400
Jul 21, 20210.15200.16900.15000.15000.150023,700
Jul 20, 20210.14800.17200.14600.15000.150041,200
Jul 19, 20210.15000.17300.15000.15900.159050,000
Jul 16, 20210.16600.18800.15100.15200.1520397,100
Jul 15, 20210.17800.19400.17000.17100.171064,100
Jul 14, 20210.18100.19400.17100.18600.186074,400
Jul 13, 20210.18000.19500.18000.18000.1800108,900
Jul 12, 20210.17100.19000.17100.17600.176053,900
Jul 09, 20210.17100.19200.17100.19200.192084,600
Jul 08, 20210.20600.20600.16600.18600.1860185,700
Jul 07, 20210.21500.22500.19000.20500.2050273,600
Jul 06, 20210.23000.24000.21700.22500.22501,715,100
Jul 02, 20210.20000.21000.20000.20500.205090,500
Jul 01, 20210.22000.22000.20000.20100.2010191,200
Jun 30, 20210.20000.24000.20000.22100.22101,445,100
Jun 29, 20210.20000.22000.20000.20500.205036,200
Jun 28, 20210.20000.22000.20000.20900.209017,400
Jun 25, 20210.22000.23000.20000.20000.200090,600
Jun 24, 20210.23900.23900.20000.22000.220035,100
Jun 23, 20210.20000.20300.20000.20000.200063,300
Jun 22, 20210.20100.20100.20000.20000.200087,600
Jun 21, 20210.22000.24200.20100.20300.2030134,200
Jun 18, 20210.23000.25000.20000.23000.23001,455,000
Jun 17, 20210.22500.25000.21100.23000.2300946,900
Jun 16, 20210.20500.22000.19100.20000.200081,600
Jun 15, 20210.20500.22000.20500.21100.211091,300
Jun 14, 20210.25000.25000.21000.21000.2100272,100
Jun 11, 20210.24000.27000.23000.24000.2400896,600
Jun 10, 20210.23000.24900.21000.23000.2300557,500
Jun 09, 20210.33000.33700.21000.21200.2120732,100
Jun 08, 20210.38000.39000.30000.32500.3250234,500
Jun 07, 20210.37500.47000.30000.40000.40002,229,100
Jun 04, 20210.27500.37900.27100.35000.3500125,200
Jun 03, 20210.28000.28500.20300.28500.285034,700
Jun 02, 20210.22500.27000.21000.24800.24807,700
Jun 01, 20210.22100.25000.20200.25000.250063,900
May 28, 20210.17100.22000.17100.20600.206024,400
May 27, 20210.20000.22000.17100.21000.2100186,300
May 26, 20210.18000.20000.17100.19000.190020,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement