STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Disney's surprise streaming entertainment profit offset by weaker TV business

FDCTech, Inc. (FDCT)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0140

-0.0030

(-17.65%)

As of 09:54AM EDT. Market open.

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.0170	0.0170	0.0170	0.0140	0.0140	23,963
May 06, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 03, 2024	0.0170	0.0180	0.0170	0.0170	0.0170	273,500
May 02, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	25,700
May 01, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	85,100
Apr 30, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 29, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 26, 2024	0.0150	0.0170	0.0140	0.0170	0.0170	69,000
Apr 25, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	4,000
Apr 24, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	600
Apr 23, 2024	0.0140	0.0190	0.0140	0.0190	0.0190	1,400
Apr 22, 2024	0.0130	0.0150	0.0120	0.0150	0.0150	14,400
Apr 19, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 18, 2024	0.0140	0.0180	0.0140	0.0160	0.0160	16,800
Apr 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
Apr 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 15, 2024	0.0160	0.0160	0.0120	0.0150	0.0150	127,300
Apr 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	100
Apr 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,900
Apr 10, 2024	0.0180	0.0180	0.0150	0.0150	0.0150	16,600
Apr 09, 2024	0.0150	0.0170	0.0150	0.0150	0.0150	13,200
Apr 08, 2024	0.0180	0.0180	0.0150	0.0150	0.0150	336,100
Apr 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 04, 2024	0.0190	0.0190	0.0110	0.0150	0.0150	263,200
Apr 03, 2024	0.0170	0.0170	0.0150	0.0150	0.0150	24,900
Apr 02, 2024	0.0180	0.0190	0.0170	0.0170	0.0170	76,000
Apr 01, 2024	0.0150	0.0190	0.0150	0.0190	0.0190	34,100
Mar 28, 2024	0.0130	0.0150	0.0130	0.0150	0.0150	45,200
Mar 27, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	18,000
Mar 26, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	6,000
Mar 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	12,500
Mar 22, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	27,000
Mar 21, 2024	0.0140	0.0140	0.0120	0.0140	0.0140	43,800
Mar 20, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	30,000
Mar 19, 2024	0.0140	0.0140	0.0130	0.0140	0.0140	2,700
Mar 18, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 15, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	24,800
Mar 14, 2024	0.0140	0.0140	0.0120	0.0120	0.0120	8,100
Mar 13, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	11,900
Mar 12, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	310,200
Mar 11, 2024	0.0120	0.0150	0.0120	0.0130	0.0130	2,000
Mar 08, 2024	0.0150	0.0170	0.0150	0.0150	0.0150	201,700
Mar 07, 2024	0.0110	0.0150	0.0110	0.0110	0.0110	137,600
Mar 06, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	32,000
Mar 05, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	25,000
Mar 04, 2024	0.0110	0.0140	0.0110	0.0140	0.0140	187,800
Mar 01, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	144,500
Feb 29, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	127,200
Feb 28, 2024	0.0160	0.0170	0.0110	0.0110	0.0110	786,700
Feb 27, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	36,500
Feb 26, 2024	0.0200	0.0230	0.0160	0.0230	0.0230	113,100
Feb 23, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	500
Feb 22, 2024	0.0240	0.0260	0.0240	0.0250	0.0250	9,000
Feb 21, 2024	0.0230	0.0290	0.0230	0.0240	0.0240	7,100
Feb 20, 2024	0.0200	0.0240	0.0200	0.0210	0.0210	72,100
Feb 16, 2024	0.0190	0.0280	0.0190	0.0280	0.0280	2,400
Feb 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Feb 14, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	11,700
Feb 13, 2024	0.0240	0.0280	0.0240	0.0250	0.0250	3,600
Feb 12, 2024	0.0280	0.0280	0.0200	0.0200	0.0200	19,000
Feb 09, 2024	0.0210	0.0230	0.0200	0.0200	0.0200	7,400
Feb 08, 2024	0.0190	0.0230	0.0190	0.0230	0.0230	36,500
Feb 07, 2024	0.0280	0.0280	0.0200	0.0200	0.0200	2,300
Feb 06, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	100
Feb 05, 2024	0.0190	0.0260	0.0190	0.0190	0.0190	6,900
Feb 02, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	1,000
Feb 01, 2024	0.0190	0.0270	0.0190	0.0240	0.0240	5,500
Jan 31, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	100
Jan 30, 2024	0.0290	0.0290	0.0170	0.0240	0.0240	52,200
Jan 29, 2024	0.0270	0.0300	0.0270	0.0300	0.0300	400
Jan 26, 2024	0.0250	0.0300	0.0240	0.0260	0.0260	73,400
Jan 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,500
Jan 24, 2024	0.0220	0.0240	0.0220	0.0240	0.0240	72,900
Jan 23, 2024	0.0270	0.0280	0.0270	0.0280	0.0280	24,100
Jan 22, 2024	0.0280	0.0280	0.0220	0.0260	0.0260	30,800
Jan 19, 2024	0.0230	0.0290	0.0220	0.0280	0.0280	82,200
Jan 18, 2024	0.0230	0.0290	0.0230	0.0260	0.0260	55,000
Jan 17, 2024	0.0260	0.0260	0.0230	0.0230	0.0230	15,100
Jan 16, 2024	0.0260	0.0300	0.0230	0.0260	0.0260	40,100
Jan 12, 2024	0.0270	0.0310	0.0230	0.0310	0.0310	7,100
Jan 11, 2024	0.0220	0.0310	0.0220	0.0310	0.0310	147,400
Jan 10, 2024	0.0330	0.0330	0.0300	0.0300	0.0300	11,000
Jan 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 08, 2024	0.0280	0.0300	0.0260	0.0300	0.0300	158,000
Jan 05, 2024	0.0300	0.0300	0.0260	0.0260	0.0260	75,500
Jan 04, 2024	0.0300	0.0350	0.0220	0.0280	0.0280	559,500
Jan 03, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	28,900
Jan 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,900
Dec 29, 2023	0.0230	0.0300	0.0230	0.0300	0.0300	92,200
Dec 28, 2023	0.0210	0.0300	0.0210	0.0300	0.0300	174,900
Dec 27, 2023	0.0160	0.0190	0.0130	0.0180	0.0180	298,400
Dec 26, 2023	0.0200	0.0230	0.0170	0.0170	0.0170	235,700
Dec 22, 2023	0.0230	0.0260	0.0180	0.0190	0.0190	650,800
Dec 21, 2023	0.0280	0.0320	0.0250	0.0320	0.0320	161,400
Dec 20, 2023	0.0390	0.0390	0.0280	0.0340	0.0340	40,900
Dec 19, 2023	0.0280	0.0350	0.0270	0.0350	0.0350	269,700
Dec 18, 2023	0.0360	0.0390	0.0210	0.0280	0.0280	445,900
Dec 15, 2023	0.0450	0.0450	0.0350	0.0400	0.0400	189,100
Dec 14, 2023	0.0380	0.0460	0.0370	0.0460	0.0460	678,300
Dec 13, 2023	0.0330	0.0560	0.0320	0.0380	0.0380	1,944,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,322.07+62.60(+0.28%)

S&P 5005,195.34+14.60(+0.28%)

DOW38,948.94+96.67(+0.25%)

CAD/USD0.7307-0.0015(-0.20%)

CRUDE OIL78.05-0.43(-0.55%)

Bitcoin CAD87,423.99+969.85(+1.12%)

STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

FDCTech, Inc. (FDCT)

S&P/TSX
22,322.07
+62.60(+0.28%)

S&P 500
5,195.34
+14.60(+0.28%)

DOW
38,948.94
+96.67(+0.25%)

CAD/USD
0.7307
-0.0015(-0.20%)

CRUDE OIL
78.05
-0.43(-0.55%)

Bitcoin CAD
87,423.99
+969.85(+1.12%)