FCPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	53.67	54.10	53.61	53.91	53.91	0.01%	9,167
Jun 25, 2026	54.24	54.24	53.82	53.90	53.90	0.48%	27,554
Jun 24, 2026	53.51	53.95	53.51	53.64	53.64	-0.13%	7,259
Jun 23, 2026	53.30	53.98	53.30	53.71	53.71	-1.23%	11,022
Jun 22, 2026	54.21	54.39	54.08	54.38	54.38	0.36%	18,492
Jun 18, 2026	54.40	54.40	54.03	54.18	54.18	0.68%	10,741
Jun 17, 2026	54.89	54.89	53.89	53.99	53.82	-1.15%	13,376
Jun 16, 2026	54.85	54.95	54.62	54.62	54.44	-0.22%	7,889
Jun 15, 2026	54.79	54.93	54.68	54.74	54.56	1.41%	30,588
Jun 12, 2026	53.68	54.08	53.68	53.98	53.81	0.95%	13,867
Jun 11, 2026	52.70	53.54	52.70	53.47	53.30	1.93%	22,778
Jun 10, 2026	52.95	53.36	52.46	52.46	52.29	-1.60%	68,862
Jun 9, 2026	53.76	53.92	52.36	53.31	53.14	-0.29%	11,673
Jun 8, 2026	53.83	53.91	53.40	53.47	53.30	-0.01%	6,720
Jun 5, 2026	54.42	54.42	53.37	53.48	53.30	-2.58%	7,453
Jun 4, 2026	54.35	55.01	54.35	54.89	54.71	0.15%	9,603
Jun 3, 2026	54.81	54.89	54.72	54.81	54.63	-0.28%	28,051
Jun 2, 2026	54.84	55.08	54.84	54.97	54.79	0.28%	8,857
Jun 1, 2026	54.55	54.94	54.55	54.81	54.63	-0.05%	18,597
May 29, 2026	54.79	54.92	54.67	54.84	54.66	0.49%	10,194
May 28, 2026	54.15	54.66	54.05	54.57	54.40	0.63%	16,542
May 27, 2026	54.49	54.49	54.23	54.23	54.06	-0.60%	7,304
May 26, 2026	54.44	54.62	54.39	54.56	54.38	1.04%	25,438
May 22, 2026	54.04	54.11	53.87	54.00	53.82	0.58%	9,818
May 21, 2026	53.39	53.78	53.38	53.69	53.52	0.04%	13,149
May 20, 2026	53.38	53.79	53.24	53.67	53.50	1.07%	9,291
May 19, 2026	53.21	53.41	52.94	53.10	52.93	-0.93%	20,131
May 18, 2026	53.77	53.79	53.30	53.60	53.43	0.01%	13,544
May 15, 2026	53.93	53.93	53.52	53.60	53.42	-1.59%	35,488
May 14, 2026	54.15	54.50	54.15	54.46	54.28	0.81%	19,177
May 13, 2026	53.87	54.09	53.71	54.02	53.84	0.28%	11,764
May 12, 2026	53.78	53.89	53.32	53.87	53.70	-0.26%	15,430
May 11, 2026	53.94	54.10	53.94	54.01	53.83	0.30%	6,653
May 8, 2026	53.63	53.98	53.63	53.85	53.68	1.34%	22,458
May 7, 2026	54.00	54.00	53.13	53.14	52.97	-1.30%	20,729
May 6, 2026	53.77	53.84	53.57	53.84	53.67	1.15%	17,953
May 5, 2026	53.22	53.39	53.14	53.23	53.06	1.20%	5,528
May 4, 2026	52.78	52.84	52.45	52.60	52.43	-0.35%	8,811
May 1, 2026	52.89	53.08	52.76	52.79	52.61	-0.09%	14,219
Apr 30, 2026	52.58	52.92	52.48	52.83	52.66	1.04%	10,129
Apr 29, 2026	52.29	52.37	52.13	52.28	52.11	-0.21%	12,935
Apr 28, 2026	52.67	52.67	52.28	52.39	52.22	-1.04%	5,805
Apr 27, 2026	52.91	52.97	52.77	52.94	52.77	0.06%	11,814
Apr 24, 2026	52.58	52.91	52.40	52.91	52.74	0.84%	22,895
Apr 23, 2026	52.35	52.63	52.11	52.47	52.30	-0.28%	14,173
Apr 22, 2026	52.56	52.62	52.46	52.62	52.44	0.87%	6,380
Apr 21, 2026	52.68	52.68	52.15	52.16	51.99	-0.80%	12,475
Apr 20, 2026	52.64	52.73	52.53	52.58	52.41	-0.46%	6,996
Apr 17, 2026	52.50	52.89	52.37	52.83	52.65	1.13%	19,436
Apr 16, 2026	52.22	52.31	52.13	52.23	52.06	0.10%	5,795
Apr 15, 2026	52.14	52.18	51.89	52.18	52.01	0.14%	7,483
Apr 14, 2026	51.91	52.12	51.85	52.11	51.94	0.65%	16,488
Apr 13, 2026	51.06	51.77	51.06	51.77	51.60	0.63%	13,182
Apr 10, 2026	51.66	51.66	51.36	51.44	51.27	-0.14%	10,072
Apr 9, 2026	51.09	51.51	51.09	51.51	51.34	0.60%	8,780
Apr 8, 2026	51.37	51.37	50.94	51.21	51.04	2.21%	4,756
Apr 7, 2026	49.78	50.12	49.70	50.10	49.94	0.11%	10,157
Apr 6, 2026	49.59	50.05	49.59	50.05	49.88	0.66%	14,570
Apr 2, 2026	48.88	49.72	48.88	49.72	49.56	0.09%	16,240
Apr 1, 2026	49.36	49.86	49.36	49.67	49.51	1.04%	13,589
Mar 31, 2026	48.33	49.16	48.33	49.16	49.00	2.52%	11,748
Mar 30, 2026	48.66	48.66	47.70	47.95	47.79	-0.56%	8,961
Mar 27, 2026	48.33	48.54	48.17	48.22	48.06	-0.42%	8,251
Mar 26, 2026	48.87	49.04	48.42	48.42	48.27	-1.59%	7,321
Mar 25, 2026	49.24	49.36	49.11	49.21	49.05	0.81%	6,026
Mar 24, 2026	48.33	48.97	48.33	48.81	48.65	-0.02%	13,877
Mar 23, 2026	48.80	49.31	48.77	48.82	48.66	1.37%	17,786
Mar 20, 2026	48.95	48.95	47.94	48.16	48.00	-1.55%	10,951
Mar 19, 2026	48.71	49.29	48.58	49.12	48.76	-0.41%	16,348
Mar 18, 2026	49.72	49.79	49.32	49.32	48.96	-1.35%	5,225
Mar 17, 2026	50.17	50.30	50.00	50.00	49.63	0.28%	8,622
Mar 16, 2026	49.83	50.11	49.79	49.86	49.50	0.95%	6,746
Mar 13, 2026	49.86	50.01	49.35	49.39	49.03	-0.66%	3,947
Mar 12, 2026	49.98	49.98	49.66	49.72	49.36	-1.23%	9,791
Mar 11, 2026	50.37	50.48	50.11	50.34	49.97	-0.36%	39,056
Mar 10, 2026	50.53	51.04	50.45	50.52	50.15	-0.16%	17,891
Mar 9, 2026	49.50	50.60	49.22	50.60	50.23	1.12%	39,460
Mar 6, 2026	50.05	50.25	49.90	50.04	49.67	-1.34%	19,054
Mar 5, 2026	50.94	50.94	50.36	50.72	50.35	-1.11%	4,607
Mar 4, 2026	51.00	51.36	51.00	51.29	50.91	0.58%	176,333
Mar 3, 2026	50.85	51.15	50.24	50.99	50.62	-1.99%	11,576
Mar 2, 2026	51.49	52.15	51.49	52.03	51.65	0.29%	9,792
Feb 27, 2026	51.57	51.94	51.57	51.88	51.50	-0.44%	12,712
Feb 26, 2026	52.20	52.20	51.47	52.11	51.73	-0.29%	7,554
Feb 25, 2026	51.98	52.35	51.98	52.26	51.88	0.88%	6,869
Feb 24, 2026	51.26	51.81	51.00	51.81	51.43	0.99%	6,835
Feb 23, 2026	51.48	51.71	51.15	51.30	50.92	-0.72%	14,978
Feb 20, 2026	51.10	51.67	51.10	51.67	51.29	0.49%	12,374
Feb 19, 2026	51.16	51.56	51.16	51.42	51.04	-0.14%	3,714
Feb 18, 2026	51.29	51.73	51.29	51.49	51.11	0.43%	5,313
Feb 17, 2026	51.00	51.30	50.90	51.27	50.89	0.04%	4,662
Feb 13, 2026	50.80	51.47	50.80	51.25	50.87	1.05%	12,985
Feb 12, 2026	51.72	51.74	50.72	50.72	50.34	-1.71%	29,996
Feb 11, 2026	51.61	51.68	51.41	51.60	51.22	0.45%	7,430
Feb 10, 2026	51.47	51.57	51.37	51.37	50.99	-0.27%	6,271
Feb 9, 2026	51.17	51.54	51.17	51.51	51.13	0.51%	5,348
Feb 6, 2026	50.20	51.25	50.20	51.25	50.87	2.34%	11,307
Feb 5, 2026	50.00	50.46	49.88	50.08	49.71	-0.73%	19,873
Feb 4, 2026	50.61	50.61	49.97	50.45	50.08	-0.20%	201,791
Feb 3, 2026	50.95	50.95	50.38	50.55	50.18	-0.53%	4,383