FDCTech, Inc. (FDCT)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0148

-0.0018

(-11.08%)

At close: 03:37PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.0140	0.0150	0.0140	0.0150	0.0150	85,100
30 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
29 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
26 Apr 2024	0.0150	0.0170	0.0140	0.0170	0.0170	69,000
25 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	4,000
24 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	600
23 Apr 2024	0.0140	0.0190	0.0140	0.0190	0.0190	1,400
22 Apr 2024	0.0130	0.0150	0.0120	0.0150	0.0150	14,400
19 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
18 Apr 2024	0.0140	0.0180	0.0140	0.0160	0.0160	16,800
17 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
16 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
15 Apr 2024	0.0160	0.0160	0.0120	0.0150	0.0150	127,300
12 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	100
11 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,900
10 Apr 2024	0.0180	0.0180	0.0150	0.0150	0.0150	16,600
09 Apr 2024	0.0150	0.0170	0.0150	0.0150	0.0150	13,200
08 Apr 2024	0.0180	0.0180	0.0150	0.0150	0.0150	336,100
05 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
04 Apr 2024	0.0190	0.0190	0.0110	0.0150	0.0150	263,200
03 Apr 2024	0.0170	0.0170	0.0150	0.0150	0.0150	24,900
02 Apr 2024	0.0180	0.0190	0.0170	0.0170	0.0170	76,000
01 Apr 2024	0.0150	0.0190	0.0150	0.0190	0.0190	34,100
28 Mar 2024	0.0130	0.0150	0.0130	0.0150	0.0150	45,200
27 Mar 2024	0.0140	0.0150	0.0140	0.0150	0.0150	18,000
26 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	6,000
25 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	12,500
22 Mar 2024	0.0140	0.0150	0.0140	0.0150	0.0150	27,000
21 Mar 2024	0.0140	0.0140	0.0120	0.0140	0.0140	43,800
20 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	30,000
19 Mar 2024	0.0140	0.0140	0.0130	0.0140	0.0140	2,700
18 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
15 Mar 2024	0.0130	0.0140	0.0130	0.0140	0.0140	24,800
14 Mar 2024	0.0140	0.0140	0.0120	0.0120	0.0120	8,100
13 Mar 2024	0.0140	0.0140	0.0130	0.0130	0.0130	11,900
12 Mar 2024	0.0130	0.0130	0.0120	0.0120	0.0120	310,200
11 Mar 2024	0.0120	0.0150	0.0120	0.0130	0.0130	2,000
08 Mar 2024	0.0150	0.0170	0.0150	0.0150	0.0150	201,700
07 Mar 2024	0.0110	0.0150	0.0110	0.0110	0.0110	137,600
06 Mar 2024	0.0140	0.0150	0.0140	0.0150	0.0150	32,000
05 Mar 2024	0.0120	0.0130	0.0120	0.0130	0.0130	25,000
04 Mar 2024	0.0110	0.0140	0.0110	0.0140	0.0140	187,800
01 Mar 2024	0.0120	0.0120	0.0110	0.0110	0.0110	144,500
29 Feb 2024	0.0120	0.0130	0.0120	0.0130	0.0130	127,200
28 Feb 2024	0.0160	0.0170	0.0110	0.0110	0.0110	786,700
27 Feb 2024	0.0190	0.0190	0.0180	0.0180	0.0180	36,500
26 Feb 2024	0.0200	0.0230	0.0160	0.0230	0.0230	113,100
23 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	500
22 Feb 2024	0.0240	0.0260	0.0240	0.0250	0.0250	9,000
21 Feb 2024	0.0230	0.0290	0.0230	0.0240	0.0240	7,100
20 Feb 2024	0.0200	0.0240	0.0200	0.0210	0.0210	72,100
16 Feb 2024	0.0190	0.0280	0.0190	0.0280	0.0280	2,400
15 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
14 Feb 2024	0.0230	0.0240	0.0230	0.0240	0.0240	11,700
13 Feb 2024	0.0240	0.0280	0.0240	0.0250	0.0250	3,600
12 Feb 2024	0.0280	0.0280	0.0200	0.0200	0.0200	19,000
09 Feb 2024	0.0210	0.0230	0.0200	0.0200	0.0200	7,400
08 Feb 2024	0.0190	0.0230	0.0190	0.0230	0.0230	36,500
07 Feb 2024	0.0280	0.0280	0.0200	0.0200	0.0200	2,300
06 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	100
05 Feb 2024	0.0190	0.0260	0.0190	0.0190	0.0190	6,900
02 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	1,000
01 Feb 2024	0.0190	0.0270	0.0190	0.0240	0.0240	5,500
31 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	100
30 Jan 2024	0.0290	0.0290	0.0170	0.0240	0.0240	52,200
29 Jan 2024	0.0270	0.0300	0.0270	0.0300	0.0300	400
26 Jan 2024	0.0250	0.0300	0.0240	0.0260	0.0260	73,400
25 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,500
24 Jan 2024	0.0220	0.0240	0.0220	0.0240	0.0240	72,900
23 Jan 2024	0.0270	0.0280	0.0270	0.0280	0.0280	24,100
22 Jan 2024	0.0280	0.0280	0.0220	0.0260	0.0260	30,800
19 Jan 2024	0.0230	0.0290	0.0220	0.0280	0.0280	82,200
18 Jan 2024	0.0230	0.0290	0.0230	0.0260	0.0260	55,000
17 Jan 2024	0.0260	0.0260	0.0230	0.0230	0.0230	15,100
16 Jan 2024	0.0260	0.0300	0.0230	0.0260	0.0260	40,100
12 Jan 2024	0.0270	0.0310	0.0230	0.0310	0.0310	7,100
11 Jan 2024	0.0220	0.0310	0.0220	0.0310	0.0310	147,400
10 Jan 2024	0.0330	0.0330	0.0300	0.0300	0.0300	11,000
09 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Jan 2024	0.0280	0.0300	0.0260	0.0300	0.0300	158,000
05 Jan 2024	0.0300	0.0300	0.0260	0.0260	0.0260	75,500
04 Jan 2024	0.0300	0.0350	0.0220	0.0280	0.0280	559,500
03 Jan 2024	0.0300	0.0300	0.0250	0.0300	0.0300	28,900
02 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,900
29 Dec 2023	0.0230	0.0300	0.0230	0.0300	0.0300	92,200
28 Dec 2023	0.0210	0.0300	0.0210	0.0300	0.0300	174,900
27 Dec 2023	0.0160	0.0190	0.0130	0.0180	0.0180	298,400
26 Dec 2023	0.0200	0.0230	0.0170	0.0170	0.0170	235,700
22 Dec 2023	0.0230	0.0260	0.0180	0.0190	0.0190	650,800
21 Dec 2023	0.0280	0.0320	0.0250	0.0320	0.0320	161,400
20 Dec 2023	0.0390	0.0390	0.0280	0.0340	0.0340	40,900
19 Dec 2023	0.0280	0.0350	0.0270	0.0350	0.0350	269,700
18 Dec 2023	0.0360	0.0390	0.0210	0.0280	0.0280	445,900
15 Dec 2023	0.0450	0.0450	0.0350	0.0400	0.0400	189,100
14 Dec 2023	0.0380	0.0460	0.0370	0.0460	0.0460	678,300
13 Dec 2023	0.0330	0.0560	0.0320	0.0380	0.0380	1,944,000
12 Dec 2023	0.0300	0.0320	0.0230	0.0320	0.0320	367,200
11 Dec 2023	0.0170	0.0300	0.0140	0.0280	0.0280	550,900
08 Dec 2023	0.0220	0.0380	0.0160	0.0210	0.0210	1,544,600
07 Dec 2023	0.0150	0.0160	0.0150	0.0150	0.0150	68,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6532+0.0004(+0.07%)

ASX 2007,587.00+17.10(+0.23%)

OIL79.07+0.07(+0.09%)

GOLD2,298.50-12.50(-0.54%)

Bitcoin AUD89,741.70+1,376.37(+1.56%)

FDCTech, Inc. (FDCT)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6532
+0.0004(+0.07%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
79.07
+0.07(+0.09%)

GOLD
2,298.50
-12.50(-0.54%)

Bitcoin AUD
89,741.70
+1,376.37(+1.56%)