FCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.49	30.66	30.23	30.50	30.50	1.60%	666,152
Apr 27, 2026	30.09	30.43	29.89	30.02	30.02	0.67%	696,017
Apr 24, 2026	29.96	30.06	29.61	29.82	29.82	-0.96%	700,731
Apr 23, 2026	29.97	30.20	29.75	30.11	30.11	1.11%	1,643,711
Apr 22, 2026	29.37	29.83	29.25	29.78	29.78	2.16%	1,107,591
Apr 21, 2026	28.68	29.19	28.59	29.15	29.15	1.89%	972,041
Apr 20, 2026	28.65	28.83	28.39	28.61	28.61	0.53%	728,542
Apr 17, 2026	28.29	28.49	27.50	28.46	28.46	-3.72%	2,063,195
Apr 16, 2026	29.09	29.58	29.00	29.56	29.56	1.90%	531,992
Apr 15, 2026	28.85	29.24	28.71	29.01	29.01	0.14%	1,045,573
Apr 14, 2026	29.69	29.69	28.81	28.97	28.97	-3.30%	1,554,180
Apr 13, 2026	30.36	30.50	29.75	29.96	29.96	-0.03%	1,329,793
Apr 10, 2026	29.78	30.14	29.62	29.97	29.97	0.13%	596,962
Apr 9, 2026	30.39	30.73	29.75	29.93	29.93	-1.22%	1,821,875
Apr 8, 2026	29.62	30.38	29.05	30.30	30.30	-4.30%	1,911,531
Apr 7, 2026	31.54	32.01	31.53	31.66	31.66	1.02%	1,284,972
Apr 6, 2026	31.16	31.47	31.03	31.34	31.34	0.58%	1,226,248
Apr 2, 2026	31.65	31.85	30.83	31.16	31.16	1.73%	1,145,942
Apr 1, 2026	30.94	31.49	30.37	30.63	30.63	-3.34%	3,522,574
Mar 31, 2026	32.35	32.71	31.09	31.69	31.69	-1.95%	4,604,004
Mar 30, 2026	32.97	33.03	32.14	32.32	32.32	-1.28%	2,267,627
Mar 27, 2026	32.58	32.89	32.37	32.74	32.74	1.17%	1,210,066
Mar 26, 2026	31.97	32.67	31.93	32.36	32.36	1.28%	1,710,044
Mar 25, 2026	31.38	31.95	31.36	31.95	31.80	1.04%	2,319,497
Mar 24, 2026	31.16	31.95	31.15	31.62	31.48	2.33%	1,404,469
Mar 23, 2026	30.35	31.23	30.15	30.90	30.76	-0.61%	2,923,069
Mar 20, 2026	30.97	31.57	30.85	31.09	30.95	0.45%	1,656,041
Mar 19, 2026	30.61	31.36	30.61	30.95	30.81	2.08%	3,114,662
Mar 18, 2026	30.25	30.41	29.93	30.32	30.18	0.80%	1,002,221
Mar 17, 2026	29.96	30.35	29.89	30.08	29.94	1.18%	1,032,420
Mar 16, 2026	29.65	30.03	29.33	29.73	29.59	0.07%	1,207,687
Mar 13, 2026	29.23	29.75	29.09	29.71	29.57	1.12%	1,124,692
Mar 12, 2026	29.38	29.68	29.21	29.38	29.25	0.93%	1,996,460
Mar 11, 2026	28.29	29.14	28.29	29.11	28.98	2.64%	926,572
Mar 10, 2026	28.70	29.00	28.18	28.36	28.23	-2.51%	1,609,882
Mar 9, 2026	29.47	29.69	28.82	29.09	28.96	0.03%	3,110,260
Mar 6, 2026	29.34	29.52	28.92	29.08	28.95	0.55%	1,856,311
Mar 5, 2026	28.73	29.23	28.67	28.92	28.79	1.33%	961,208
Mar 4, 2026	28.08	28.64	27.84	28.54	28.41	-0.11%	762,610
Mar 3, 2026	28.98	29.11	28.20	28.57	28.44	-0.28%	2,068,705
Mar 2, 2026	29.03	29.06	28.11	28.65	28.52	2.58%	2,623,299
Feb 27, 2026	27.42	27.99	27.25	27.93	27.80	3.02%	721,399
Feb 26, 2026	26.58	27.30	26.37	27.11	26.99	0.74%	647,450
Feb 25, 2026	27.19	27.26	26.52	26.91	26.79	-0.59%	760,923
Feb 24, 2026	27.22	27.22	26.72	27.07	26.95	-0.40%	579,891
Feb 23, 2026	27.61	27.88	27.03	27.18	27.06	-1.56%	462,173
Feb 20, 2026	27.36	27.63	27.19	27.61	27.48	0.84%	601,180
Feb 19, 2026	27.09	27.66	27.07	27.38	27.26	2.05%	1,094,458
Feb 18, 2026	26.51	26.87	26.48	26.83	26.71	2.48%	1,112,253
Feb 17, 2026	26.71	26.84	25.69	26.18	26.06	-1.54%	710,780
Feb 13, 2026	25.95	26.68	25.93	26.59	26.47	2.15%	1,030,310
Feb 12, 2026	26.63	26.70	25.59	26.03	25.91	-2.44%	967,555
Feb 11, 2026	26.45	26.72	26.29	26.68	26.56	2.50%	595,086
Feb 10, 2026	26.21	26.21	25.94	26.03	25.91	-0.72%	417,777
Feb 9, 2026	26.02	26.35	25.93	26.22	26.10	0.15%	640,664
Feb 6, 2026	25.58	26.23	25.56	26.18	26.06	2.75%	911,326
Feb 5, 2026	25.70	25.80	25.10	25.48	25.36	-1.96%	778,428
Feb 4, 2026	25.57	26.05	25.49	25.99	25.87	2.61%	1,280,003
Feb 3, 2026	24.75	25.36	24.57	25.33	25.21	2.34%	1,424,167
Feb 2, 2026	24.74	25.01	24.60	24.75	24.64	-3.36%	1,266,551
Jan 30, 2026	25.46	25.72	25.08	25.61	25.49	0.55%	1,241,778
Jan 29, 2026	25.67	26.00	25.37	25.47	25.35	1.35%	1,629,324
Jan 28, 2026	25.03	25.15	24.82	25.13	25.02	1.05%	1,102,990
Jan 27, 2026	24.57	24.88	24.45	24.87	24.76	1.14%	571,128
Jan 26, 2026	24.84	24.84	24.27	24.59	24.48	0.37%	1,112,687
Jan 23, 2026	24.64	24.88	24.44	24.50	24.39	0.62%	957,843
Jan 22, 2026	24.36	24.50	24.10	24.35	24.24	-0.20%	1,226,417
Jan 21, 2026	24.07	24.72	24.07	24.40	24.29	3.26%	1,724,520
Jan 20, 2026	23.98	24.18	23.52	23.63	23.52	0.04%	1,040,858
Jan 16, 2026	23.63	23.68	23.49	23.62	23.51	-	644,984
Jan 15, 2026	23.74	23.95	23.34	23.62	23.51	-1.42%	1,566,148
Jan 14, 2026	23.65	24.31	23.65	23.96	23.85	1.27%	1,623,985
Jan 13, 2026	23.43	23.87	23.43	23.66	23.55	1.98%	1,041,461
Jan 12, 2026	23.19	23.30	23.05	23.20	23.09	0.43%	695,836
Jan 9, 2026	23.28	23.48	23.07	23.10	22.99	-0.60%	997,644
Jan 8, 2026	22.75	23.51	22.70	23.24	23.13	2.60%	951,848
Jan 7, 2026	22.99	22.99	22.57	22.65	22.55	-1.31%	758,602
Jan 6, 2026	23.26	23.36	22.85	22.95	22.85	-1.38%	1,449,866
Jan 5, 2026	24.02	24.04	22.65	23.27	23.16	-2.35%	2,030,434
Jan 2, 2026	23.39	23.90	23.18	23.83	23.72	1.79%	847,539
Dec 31, 2025	23.57	23.59	23.30	23.41	23.30	-0.85%	529,798
Dec 30, 2025	23.53	23.70	23.53	23.61	23.50	1.07%	727,755
Dec 29, 2025	23.27	23.48	23.27	23.36	23.25	0.95%	644,291
Dec 26, 2025	23.24	23.32	23.00	23.14	23.03	-0.56%	429,668
Dec 24, 2025	23.35	23.35	23.18	23.27	23.16	-0.60%	312,513
Dec 23, 2025	23.31	23.45	23.18	23.41	23.30	0.82%	693,013
Dec 22, 2025	23.24	23.54	23.18	23.22	23.11	0.87%	752,686
Dec 19, 2025	22.97	23.24	22.97	23.02	22.91	0.61%	822,094
Dec 18, 2025	23.55	23.55	22.85	22.88	22.78	-2.85%	1,197,015
Dec 17, 2025	23.14	23.59	23.08	23.55	23.44	2.79%	1,126,877
Dec 16, 2025	23.43	23.43	22.80	22.91	22.81	-3.46%	1,010,951
Dec 15, 2025	24.11	24.11	23.49	23.73	23.62	-1.45%	889,980
Dec 12, 2025	24.37	24.48	24.06	24.08	23.97	-1.35%	1,133,899
Dec 11, 2025	24.57	24.64	24.31	24.41	24.13	-1.85%	1,807,920
Dec 10, 2025	24.76	24.92	24.39	24.87	24.59	0.57%	1,358,119
Dec 9, 2025	24.73	24.92	24.67	24.73	24.45	-0.12%	638,821
Dec 8, 2025	25.10	25.24	24.73	24.76	24.48	-1.82%	1,331,666
Dec 5, 2025	25.18	25.68	25.16	25.22	24.93	0.40%	1,255,816
Dec 4, 2025	25.06	25.27	25.02	25.12	24.83	0.24%	906,334
Dec 3, 2025	24.50	25.08	24.50	25.06	24.78	3.17%	1,138,197