Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: FNTC )

12.75 UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 17, 2023 12.75 0 -0.35(-2.65%)
Feb 16, 2023 13.25 13.58 13.09 13.09 969 -0.63(-4.59%)
Feb 15, 2023 13.35 13.72 13.35 13.72 861 +0.38(+2.83%)
Feb 14, 2023 13.14 13.42 13.13 13.35 2,813 +0.14(+1.04%)
Feb 13, 2023 13.21 13.21 13.21 13.21 107 -0.02(-0.16%)
Feb 10, 2023 13.23 13.23 13.23 13.23 100 -0.07(-0.53%)
Feb 09, 2023 13.70 13.70 13.30 13.30 329 -0.38(-2.79%)
Feb 08, 2023 14.19 14.19 13.68 13.68 846 -0.49(-3.48%)
Feb 07, 2023 13.71 14.17 13.71 14.17 237 +0.49(+3.60%)
Feb 06, 2023 13.83 13.86 13.63 13.68 1,646 -0.63(-4.39%)
Feb 03, 2023 14.58 14.58 14.31 14.31 1,054 -0.50(-3.40%)
Feb 02, 2023 14.97 15.29 14.77 14.81 827 +0.74(+5.25%)
Feb 01, 2023 13.50 14.07 13.50 14.07 528 +0.49(+3.64%)
Jan 31, 2023 13.49 13.58 13.28 13.58 747 +0.38(+2.87%)
Jan 30, 2023 13.45 13.45 13.20 13.20 8,589 -0.53(-3.88%)
Jan 27, 2023 13.61 13.77 13.50 13.73 2,355 +0.64(+4.92%)
Jan 26, 2023 12.85 13.09 12.85 13.09 395 +0.20(+1.58%)
Jan 25, 2023 12.65 12.89 12.65 12.89 948 +0.17(+1.35%)
Jan 24, 2023 12.91 12.91 12.71 12.71 983 -0.16(-1.24%)
Jan 23, 2023 12.81 12.87 12.76 12.87 4,653 +0.46(+3.70%)
Jan 20, 2023 12.41 12.41 12.41 12.41 100 +0.82(+7.09%)
Jan 19, 2023 11.38 11.59 11.38 11.59 312 -0.21(-1.77%)
Jan 18, 2023 11.97 11.97 11.80 11.80 339 -0.50(-4.05%)
Jan 17, 2023 12.22 12.34 12.22 12.30 1,613 +0.18(+1.48%)
Jan 13, 2023 12.00 12.12 12.00 12.12 309 -0.00(-0.03%)
Jan 12, 2023 11.82 12.12 11.82 12.12 552 +0.28(+2.37%)
Jan 11, 2023 11.68 11.84 11.66 11.84 10,984 +0.34(+2.91%)
Jan 10, 2023 11.44 11.51 11.42 11.51 1,667 +0.20(+1.73%)
Jan 09, 2023 11.27 11.31 11.27 11.31 748 +0.29(+2.64%)
Jan 06, 2023 11.02 11.02 11.02 11.02 173 +0.55(+5.24%)
Jan 05, 2023 10.47 10.47 10.47 10.47 106 -0.40(-3.67%)
Jan 04, 2023 10.73 11.09 10.64 10.87 28,478 +0.47(+4.56%)
Jan 03, 2023 10.28 10.40 10.28 10.40 477 +0.08(+0.74%)
Dec 30, 2022 10.27 10.32 10.27 10.32 329 -0.01(-0.08%)
Dec 29, 2022 10.10 10.33 10.10 10.33 398 +0.64(+6.63%)
Dec 28, 2022 10.00 10.00 9.685 9.685 592 -0.26(-2.61%)
Dec 27, 2022 9.945 9.945 9.945 9.945 24 -0.03(-0.34%)
Dec 23, 2022 9.979 9.979 9.979 9.979 106 +0.10(+1.00%)
Dec 22, 2022 9.720 9.881 9.720 9.881 376 -0.29(-2.83%)
Dec 21, 2022 10.17 10.17 10.17 10.17 121 +0.23(+2.30%)
Dec 20, 2022 9.940 9.940 9.940 9.940 160 +0.15(+1.56%)
Dec 19, 2022 9.977 9.977 9.787 9.787 459 -0.35(-3.46%)
Dec 16, 2022 10.14 10.14 10.14 10.14 194 -0.23(-2.18%)
Dec 15, 2022 10.29 10.37 10.29 10.36 1,291 -0.89(-7.87%)
Dec 14, 2022 11.39 11.39 11.25 11.25 404 -0.18(-1.59%)
Dec 13, 2022 11.88 11.90 11.40 11.43 4,994 +0.18(+1.62%)
Dec 12, 2022 11.03 11.25 11.03 11.25 320 +0.38(+3.53%)
Dec 09, 2022 10.87 10.87 10.87 10.87 100 -0.01(-0.13%)
Dec 08, 2022 10.77 10.88 10.77 10.88 142 +0.26(+2.48%)
Dec 07, 2022 10.62 10.62 10.62 10.62 43 -0.02(-0.15%)
Dec 06, 2022 10.63 10.63 10.63 10.63 103 -0.47(-4.27%)
Dec 05, 2022 11.11 11.11 11.11 11.11 42 -0.61(-5.20%)
Dec 02, 2022 11.72 11.72 11.72 11.72 100 -0.14(-1.18%)
Dec 01, 2022 11.86 11.86 11.86 11.86 26 +0.09(+0.80%)
Nov 30, 2022 11.76 11.76 11.76 11.76 63 +0.83(+7.55%)
Nov 29, 2022 10.94 10.94 10.94 10.94 48 +0.09(+0.87%)
Nov 28, 2022 11.39 11.39 10.84 10.84 1,110 -0.45(-4.02%)
Nov 25, 2022 11.32 11.32 11.29 11.29 309 -0.02(-0.17%)
Nov 23, 2022 11.31 11.31 11.31 11.31 100 +0.20(+1.82%)
Nov 22, 2022 11.11 11.11 11.11 11.11 102 +0.33(+3.04%)
Nov 21, 2022 10.72 10.78 10.72 10.78 134 -0.40(-3.60%)
Nov 18, 2022 11.19 11.19 11.19 11.19 100 +0.07(+0.59%)
Nov 17, 2022 11.14 11.14 11.12 11.12 217 -0.53(-4.56%)
Nov 16, 2022 12.01 12.01 11.52 11.65 1,698 -0.63(-5.13%)
Nov 15, 2022 12.49 12.57 12.28 12.28 338 +0.22(+1.86%)
Nov 14, 2022 12.09 12.45 12.06 12.06 1,748 -0.34(-2.76%)
Nov 11, 2022 12.36 12.40 12.36 12.40 610 +0.70(+6.00%)
Nov 10, 2022 11.19 11.70 11.18 11.70 853 +1.56(+15.43%)
Nov 09, 2022 11.84 11.84 10.08 10.14 5,000 -0.64(-5.91%)
Nov 08, 2022 12.69 12.69 10.69 10.77 11,601 +0.18(+1.65%)
Nov 07, 2022 10.74 10.74 10.35 10.60 798 +0.17(+1.68%)
Nov 04, 2022 10.42 10.42 10.42 10.42 259 +0.23(+2.29%)
Nov 03, 2022 10.47 10.59 10.12 10.19 2,638 -0.99(-8.84%)
Nov 02, 2022 12.04 12.04 11.18 11.18 10,761 -1.09(-8.91%)
Nov 01, 2022 12.27 12.27 12.27 12.27 147 -0.20(-1.60%)
Oct 31, 2022 12.99 12.99 12.47 12.47 8,099 -0.29(-2.29%)
Oct 28, 2022 12.86 12.86 12.76 12.76 158 +0.51(+4.19%)
Oct 27, 2022 12.67 12.67 12.25 12.25 411 -0.05(-0.39%)
Oct 26, 2022 12.47 12.47 12.30 12.30 1,170 +0.10(+0.86%)
Oct 25, 2022 12.19 12.19 12.19 12.19 106 +0.97(+8.60%)
Oct 24, 2022 11.23 74 +0.09(+0.77%)
Oct 21, 2022 13.01 13.01 10.19 11.14 1,842 +0.30(+2.79%)
Oct 20, 2022 11.34 11.34 10.84 10.84 1,608 -0.08(-0.74%)
Oct 19, 2022 11.16 11.16 10.92 10.92 220 -0.43(-3.81%)
Oct 18, 2022 11.30 11.35 11.16 11.35 506 +0.19(+1.74%)
Oct 17, 2022 11.10 11.25 11.10 11.16 1,450 +0.81(+7.83%)
Oct 14, 2022 10.99 10.99 10.35 10.35 664 -0.73(-6.61%)
Oct 13, 2022 11.08 11.08 11.08 11.08 110 +0.54(+5.07%)
Oct 12, 2022 10.54 10.54 10.54 10.54 54 -0.06(-0.55%)
Oct 11, 2022 10.60 10.60 10.60 10.60 16 -0.34(-3.10%)
Oct 10, 2022 10.98 10.98 10.94 10.94 444 -0.41(-3.62%)
Oct 07, 2022 11.53 11.53 11.31 11.35 3,047 -0.77(-6.35%)
Oct 06, 2022 12.21 12.21 12.11 12.12 278 -0.18(-1.43%)
Oct 05, 2022 12.20 12.30 12.19 12.30 2,561 -0.00(-0.02%)
Oct 04, 2022 12.30 12.30 12.30 12.30 128 +1.19(+10.66%)
Oct 03, 2022 10.64 11.12 10.64 11.12 296 +0.47(+4.41%)
Sep 30, 2022 11.14 11.14 10.65 10.65 433 -0.28(-2.55%)
Sep 29, 2022 10.79 10.92 10.79 10.92 278 -0.51(-4.47%)
Sep 28, 2022 11.44 11.44 11.44 11.44 271 +0.74(+6.93%)
Sep 27, 2022 10.93 10.93 10.69 10.69 144 +0.02(+0.19%)
Sep 26, 2022 11.15 11.15 10.67 10.67 1,225 -0.43(-3.91%)
Sep 23, 2022 10.96 11.11 10.96 11.11 1,413 -0.42(-3.60%)
Sep 22, 2022 11.85 11.85 11.50 11.52 1,265 -0.75(-6.10%)
Sep 21, 2022 12.85 13.10 12.27 12.27 475 -0.36(-2.82%)
Sep 20, 2022 13.31 13.31 12.55 12.63 1,728 -0.39(-2.98%)
Sep 19, 2022 13.00 13.02 12.69 13.02 1,539 -0.04(-0.33%)
Sep 16, 2022 13.06 13.06 13.06 13.06 100 -0.62(-4.53%)
Sep 15, 2022 13.66 13.68 13.55 13.68 265 -0.25(-1.80%)
Sep 14, 2022 13.61 13.93 13.61 13.93 197 +0.09(+0.67%)
Sep 13, 2022 14.47 14.47 13.84 13.84 292 -1.38(-9.09%)
Sep 12, 2022 15.14 15.22 15.14 15.22 776 +0.56(+3.85%)
Sep 09, 2022 14.36 14.66 14.36 14.66 4,459 +0.71(+5.12%)
Sep 08, 2022 13.79 13.94 13.79 13.94 117 +0.30(+2.23%)
Sep 07, 2022 13.64 13.64 13.64 13.64 129 +0.74(+5.70%)
Sep 06, 2022 13.18 13.18 12.81 12.90 1,540 -0.07(-0.53%)
Sep 02, 2022 12.97 12.97 12.97 12.97 271 -0.30(-2.26%)
Sep 01, 2022 12.69 13.27 12.69 13.27 5,400 -0.24(-1.75%)
Aug 31, 2022 13.96 13.98 13.51 13.51 877 -0.16(-1.19%)
Aug 30, 2022 13.67 13.67 13.67 13.67 51 -0.16(-1.13%)
Aug 29, 2022 13.80 13.83 13.80 13.83 311 -0.31(-2.21%)
Aug 26, 2022 14.52 14.52 14.14 14.14 502 -1.15(-7.50%)
Aug 25, 2022 15.12 15.29 14.96 15.29 616 +0.43(+2.93%)
Aug 24, 2022 15.07 15.07 14.67 14.85 4,034 +0.47(+3.26%)
Aug 23, 2022 14.57 14.57 14.37 14.38 2,558 -0.18(-1.25%)
Aug 22, 2022 14.78 14.88 14.45 14.56 3,733 -0.80(-5.19%)
Aug 19, 2022 15.42 15.48 15.36 15.36 1,462 -0.95(-5.82%)
Aug 18, 2022 16.31 16.31 16.31 16.31 2,100 -0.01(-0.04%)
Aug 17, 2022 16.39 16.58 16.11 16.32 6,062 -0.76(-4.47%)
Aug 16, 2022 16.91 17.14 16.66 17.08 3,536 +0.08(+0.45%)
Aug 15, 2022 17.00 17.00 17.00 17.00 385 +0.11(+0.62%)
Aug 12, 2022 16.77 16.98 16.73 16.90 2,689 +0.59(+3.61%)
Aug 11, 2022 17.06 17.11 16.22 16.31 4,220 -0.20(-1.20%)
Aug 10, 2022 16.34 16.51 16.34 16.51 2,475 +1.28(+8.43%)
Aug 09, 2022 15.24 15.31 15.19 15.22 1,897 -0.63(-3.95%)
Aug 08, 2022 15.61 16.33 15.61 15.85 2,199 +0.20(+1.27%)
Aug 05, 2022 15.62 15.66 15.50 15.65 1,073 -0.03(-0.20%)
Aug 04, 2022 15.75 15.75 15.29 15.68 1,948 -0.06(-0.36%)
Aug 03, 2022 15.46 15.97 15.41 15.74 7,847 +1.22(+8.39%)
Aug 02, 2022 14.15 14.52 14.15 14.52 116 +0.09(+0.63%)
Aug 01, 2022 14.61 14.61 14.43 14.43 160 +0.04(+0.27%)
Jul 29, 2022 14.35 14.39 14.28 14.39 627 +0.27(+1.92%)
Jul 28, 2022 13.51 14.16 13.35 14.12 2,424 +0.11(+0.78%)
Jul 27, 2022 13.45 14.01 13.45 14.01 2,031 +0.99(+7.58%)
Jul 26, 2022 13.13 13.13 13.02 13.02 201 -0.68(-4.94%)
Jul 25, 2022 13.62 13.70 13.62 13.70 156 -0.12(-0.84%)
Jul 22, 2022 14.48 14.48 13.76 13.81 1,975 -0.44(-3.10%)
Jul 21, 2022 14.00 14.26 13.81 14.26 3,951 +0.25(+1.77%)
Jul 20, 2022 13.92 14.01 13.80 14.01 3,702 +0.58(+4.35%)
Jul 19, 2022 12.70 13.42 12.70 13.42 3,229 +1.05(+8.45%)
Jul 18, 2022 12.81 12.81 12.38 12.38 717 +0.03(+0.24%)
Jul 15, 2022 12.37 12.37 12.29 12.35 1,609 +0.76(+6.57%)
Jul 14, 2022 11.42 11.67 11.18 11.59 656 -0.34(-2.85%)
Jul 13, 2022 11.40 11.93 11.40 11.93 800 -0.10(-0.82%)
Jul 12, 2022 12.07 12.07 12.03 12.03 423 -0.07(-0.58%)
Jul 11, 2022 12.10 12.10 12.10 12.10 206 -0.52(-4.14%)
Jul 08, 2022 12.21 12.62 12.21 12.62 2,154 -0.11(-0.86%)
Jul 07, 2022 12.69 12.73 12.69 12.73 259 +0.43(+3.52%)
Jul 06, 2022 12.23 12.30 12.23 12.30 737 -0.04(-0.30%)
Jul 05, 2022 11.20 12.33 10.90 12.33 7,675 +0.63(+5.42%)
Jul 01, 2022 11.57 11.70 11.56 11.70 318 +0.31(+2.70%)
Jun 30, 2022 11.19 11.78 11.19 11.39 3,348 -0.51(-4.25%)
Jun 29, 2022 11.97 11.97 11.90 11.90 337 -0.25(-2.05%)
Jun 28, 2022 13.38 13.38 12.15 12.15 1,209 -0.83(-6.42%)
Jun 27, 2022 13.23 13.25 12.92 12.98 1,331 -0.46(-3.39%)
Jun 24, 2022 13.28 13.44 13.22 13.44 1,824 +1.11(+9.01%)
Jun 23, 2022 12.33 12.33 12.33 12.33 121 +0.48(+4.03%)
Jun 22, 2022 11.85 11.85 11.85 11.85 186 -0.04(-0.32%)
Jun 21, 2022 12.05 12.26 11.89 11.89 939 +0.30(+2.58%)
Jun 17, 2022 11.42 11.59 11.42 11.59 314 +0.65(+5.96%)
Jun 16, 2022 11.39 11.39 10.93 10.93 694 -1.38(-11.20%)
Jun 15, 2022 12.38 12.38 12.31 12.31 248 +0.44(+3.71%)
Jun 14, 2022 10.76 12.09 10.76 11.87 1,327 -0.08(-0.64%)
Jun 13, 2022 12.33 12.35 11.95 11.95 1,602 -1.61(-11.89%)
Jun 10, 2022 13.98 13.98 13.56 13.56 705 -1.21(-8.19%)
Jun 09, 2022 14.77 14.77 14.77 14.77 394 -1.28(-7.97%)
Jun 08, 2022 16.54 16.54 16.05 16.05 631 -0.45(-2.71%)
Jun 07, 2022 16.25 16.54 16.25 16.50 586 +0.29(+1.78%)
Jun 06, 2022 19.43 19.43 16.21 16.21 695 +0.02(+0.12%)
Jun 03, 2022 16.34 16.34 16.19 16.19 448 -0.41(-2.50%)
Jun 02, 2022 16.60 16.60 16.60 16.60 229 +0.85(+5.41%)
Jun 01, 2022 16.01 16.16 15.56 15.75 1,839 -0.72(-4.39%)
May 31, 2022 16.57 16.77 16.35 16.47 1,168 +0.02(+0.14%)
May 27, 2022 16.30 16.45 16.30 16.45 2,212 +0.95(+6.11%)
May 26, 2022 15.26 15.51 15.25 15.51 2,568 +1.03(+7.12%)
May 25, 2022 14.07 14.57 14.07 14.47 1,768 +0.54(+3.90%)
May 24, 2022 14.02 14.06 13.70 13.93 1,385 -0.97(-6.49%)
May 23, 2022 14.29 14.94 14.29 14.90 1,495 +0.63(+4.44%)
May 20, 2022 14.55 14.55 13.80 14.26 2,163 +0.12(+0.85%)
May 19, 2022 14.04 14.58 14.03 14.14 2,821 +0.14(+1.02%)
May 18, 2022 14.55 14.55 13.84 14.00 3,622 -0.59(-4.02%)
May 17, 2022 14.44 14.61 14.13 14.59 2,037 +0.92(+6.71%)
May 16, 2022 13.91 13.91 13.58 13.67 983 -0.20(-1.47%)
May 13, 2022 13.53 14.18 13.53 13.88 1,407 +1.08(+8.41%)
May 12, 2022 12.26 12.80 12.01 12.80 2,949 -0.05(-0.43%)
May 11, 2022 13.33 13.70 12.75 12.85 1,836 -0.67(-4.95%)
May 10, 2022 14.02 14.02 13.07 13.52 2,806 -0.53(-3.80%)
May 09, 2022 15.98 15.98 14.06 14.06 2,100 -1.96(-12.24%)
May 06, 2022 15.98 16.32 15.98 16.02 746 -0.97(-5.73%)
May 05, 2022 18.20 18.20 16.99 16.99 735 -2.26(-11.75%)
May 04, 2022 17.43 19.25 17.22 19.25 2,309 +1.21(+6.69%)
May 03, 2022 17.95 18.19 17.77 18.05 6,940 +0.19(+1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.