FCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	26.69	27.01	26.56	26.74	26.74	-0.09%	378,232
Jun 25, 2026	26.59	26.93	26.47	26.76	26.76	0.16%	741,754
Jun 24, 2026	26.92	27.09	26.59	26.87	26.72	-1.90%	1,070,121
Jun 23, 2026	27.14	27.48	27.10	27.39	27.23	0.26%	704,821
Jun 22, 2026	27.13	27.36	26.89	27.32	27.16	1.64%	955,684
Jun 18, 2026	27.08	27.10	26.59	26.88	26.73	-1.47%	1,302,878
Jun 17, 2026	27.41	27.74	27.17	27.28	27.12	-0.69%	891,864
Jun 16, 2026	27.35	27.63	27.26	27.47	27.31	-0.69%	1,245,994
Jun 15, 2026	27.61	28.04	27.56	27.66	27.50	-3.92%	2,240,778
Jun 12, 2026	28.22	29.03	28.14	28.79	28.63	1.34%	705,149
Jun 11, 2026	29.45	29.49	28.40	28.41	28.25	-2.61%	1,124,574
Jun 10, 2026	28.76	29.58	28.76	29.17	29.00	2.46%	562,540
Jun 9, 2026	28.96	28.98	28.12	28.47	28.31	-2.30%	1,035,958
Jun 8, 2026	29.00	29.36	29.00	29.14	28.97	1.46%	492,434
Jun 5, 2026	29.75	29.80	28.72	28.72	28.56	-3.66%	734,710
Jun 4, 2026	29.53	29.89	29.44	29.81	29.64	0.17%	402,451
Jun 3, 2026	29.64	30.01	29.42	29.76	29.59	1.02%	1,228,021
Jun 2, 2026	29.20	29.66	29.17	29.46	29.29	0.48%	492,745
Jun 1, 2026	28.96	29.64	28.96	29.32	29.15	2.81%	810,993
May 29, 2026	28.71	28.77	28.24	28.52	28.36	-0.97%	786,834
May 28, 2026	28.91	29.02	28.47	28.80	28.64	0.66%	1,388,294
May 27, 2026	28.76	29.05	28.56	28.61	28.45	-2.09%	847,791
May 26, 2026	29.93	30.25	29.22	29.22	29.05	-3.69%	749,614
May 22, 2026	30.16	30.46	30.01	30.34	30.17	0.50%	474,144
May 21, 2026	31.15	31.19	30.01	30.19	30.02	-1.79%	1,100,760
May 20, 2026	31.40	31.77	30.66	30.74	30.57	-2.38%	2,735,069
May 19, 2026	31.34	31.60	31.08	31.49	31.31	1.19%	802,132
May 18, 2026	30.65	31.37	30.48	31.12	30.94	1.04%	993,960
May 15, 2026	30.34	30.85	30.28	30.80	30.62	2.50%	457,501
May 14, 2026	29.67	30.16	29.64	30.05	29.88	0.87%	320,979
May 13, 2026	29.76	29.80	29.38	29.79	29.62	-	504,977
May 12, 2026	29.78	29.89	29.41	29.79	29.62	0.71%	506,911
May 11, 2026	29.36	29.70	29.25	29.58	29.41	2.28%	1,749,335
May 8, 2026	29.20	29.28	28.86	28.92	28.76	-0.96%	657,711
May 7, 2026	29.09	29.25	28.54	29.20	29.03	-1.52%	2,065,779
May 6, 2026	30.07	30.44	29.62	29.65	29.48	-5.54%	1,673,657
May 5, 2026	31.46	31.65	31.15	31.39	31.21	-0.88%	601,384
May 4, 2026	31.13	31.68	30.92	31.67	31.49	2.10%	1,130,470
May 1, 2026	31.12	31.17	30.39	31.02	30.84	-1.21%	757,866
Apr 30, 2026	30.83	31.49	30.61	31.40	31.22	0.29%	824,587
Apr 29, 2026	30.91	31.32	30.79	31.31	31.13	2.66%	1,877,989
Apr 28, 2026	30.49	30.66	30.23	30.50	30.33	1.60%	666,269
Apr 27, 2026	30.09	30.43	29.89	30.02	29.85	0.67%	696,865
Apr 24, 2026	29.96	30.06	29.61	29.82	29.65	-0.96%	700,733
Apr 23, 2026	29.97	30.20	29.75	30.11	29.94	1.11%	1,644,387
Apr 22, 2026	29.37	29.83	29.25	29.78	29.61	2.16%	1,108,352
Apr 21, 2026	28.68	29.19	28.59	29.15	28.98	1.89%	974,595
Apr 20, 2026	28.65	28.83	28.39	28.61	28.45	0.53%	729,470
Apr 17, 2026	28.29	28.49	27.50	28.46	28.30	-3.72%	2,067,391
Apr 16, 2026	29.09	29.58	29.00	29.56	29.39	1.90%	533,057
Apr 15, 2026	28.85	29.24	28.71	29.01	28.85	0.14%	1,047,342
Apr 14, 2026	29.69	29.69	28.81	28.97	28.81	-3.30%	1,557,836
Apr 13, 2026	30.36	30.50	29.75	29.96	29.79	-0.03%	1,329,793
Apr 10, 2026	29.78	30.14	29.62	29.97	29.80	0.13%	599,501
Apr 9, 2026	30.39	30.73	29.75	29.93	29.76	-1.22%	1,822,833
Apr 8, 2026	29.62	30.38	29.05	30.30	30.13	-4.30%	1,912,461
Apr 7, 2026	31.54	32.01	31.53	31.66	31.48	1.02%	1,336,011
Apr 6, 2026	31.16	31.47	31.03	31.34	31.16	0.58%	1,228,876
Apr 2, 2026	31.65	31.85	30.83	31.16	30.98	1.73%	1,155,464
Apr 1, 2026	30.94	31.49	30.37	30.63	30.46	-3.34%	3,523,263
Mar 31, 2026	32.35	32.71	31.09	31.69	31.51	-1.95%	4,616,032
Mar 30, 2026	32.97	33.03	32.14	32.32	32.14	-1.28%	2,270,361
Mar 27, 2026	32.58	32.89	32.37	32.74	32.55	1.17%	1,226,264
Mar 26, 2026	31.97	32.67	31.93	32.36	32.18	1.75%	1,710,044
Mar 25, 2026	31.38	31.95	31.36	31.95	31.62	1.04%	2,319,497
Mar 24, 2026	31.16	31.95	31.15	31.62	31.30	2.33%	1,404,469
Mar 23, 2026	30.35	31.23	30.15	30.90	30.58	-0.61%	2,923,069
Mar 20, 2026	30.97	31.57	30.85	31.09	30.77	0.45%	1,656,041
Mar 19, 2026	30.61	31.36	30.61	30.95	30.63	2.08%	3,114,662
Mar 18, 2026	30.25	30.41	29.93	30.32	30.01	0.80%	1,002,221
Mar 17, 2026	29.96	30.35	29.89	30.08	29.77	1.18%	1,032,420
Mar 16, 2026	29.65	30.03	29.33	29.73	29.43	0.07%	1,207,687
Mar 13, 2026	29.23	29.75	29.09	29.71	29.41	1.12%	1,124,692
Mar 12, 2026	29.38	29.68	29.21	29.38	29.08	0.93%	1,996,460
Mar 11, 2026	28.29	29.14	28.29	29.11	28.81	2.64%	926,572
Mar 10, 2026	28.70	29.00	28.18	28.36	28.07	-2.51%	1,609,882
Mar 9, 2026	29.47	29.69	28.82	29.09	28.79	0.03%	3,110,260
Mar 6, 2026	29.34	29.52	28.92	29.08	28.78	0.55%	1,856,311
Mar 5, 2026	28.73	29.23	28.67	28.92	28.62	1.33%	961,208
Mar 4, 2026	28.08	28.64	27.84	28.54	28.25	-0.11%	762,610
Mar 3, 2026	28.98	29.11	28.20	28.57	28.28	-0.28%	2,068,705
Mar 2, 2026	29.03	29.06	28.11	28.65	28.36	2.58%	2,623,299
Feb 27, 2026	27.42	27.99	27.25	27.93	27.64	3.02%	721,399
Feb 26, 2026	26.58	27.30	26.37	27.11	26.83	0.74%	647,450
Feb 25, 2026	27.19	27.26	26.52	26.91	26.63	-0.59%	760,923
Feb 24, 2026	27.22	27.22	26.72	27.07	26.79	-0.40%	579,891
Feb 23, 2026	27.61	27.88	27.03	27.18	26.90	-1.56%	462,173
Feb 20, 2026	27.36	27.63	27.19	27.61	27.33	0.84%	601,180
Feb 19, 2026	27.09	27.66	27.07	27.38	27.10	2.05%	1,094,458
Feb 18, 2026	26.51	26.87	26.48	26.83	26.56	2.48%	1,112,253
Feb 17, 2026	26.71	26.84	25.69	26.18	25.91	-1.54%	710,780
Feb 13, 2026	25.95	26.68	25.93	26.59	26.32	2.15%	1,030,310
Feb 12, 2026	26.63	26.70	25.59	26.03	25.76	-2.44%	967,555
Feb 11, 2026	26.45	26.72	26.29	26.68	26.41	2.50%	595,086
Feb 10, 2026	26.21	26.21	25.94	26.03	25.76	-0.72%	417,777
Feb 9, 2026	26.02	26.35	25.93	26.22	25.95	0.15%	640,664
Feb 6, 2026	25.58	26.23	25.56	26.18	25.91	2.75%	911,326
Feb 5, 2026	25.70	25.80	25.10	25.48	25.22	-1.96%	778,428
Feb 4, 2026	25.57	26.05	25.49	25.99	25.72	2.61%	1,280,003
Feb 3, 2026	24.75	25.36	24.57	25.33	25.07	2.34%	1,424,167