FCVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	48.42	48.44	47.86	48.14	48.14	-1.71%	3,829
Apr 27, 2026	49.40	49.40	48.69	48.98	48.98	-0.06%	54,023
Apr 24, 2026	49.74	49.74	49.01	49.01	49.01	-0.29%	7,097
Apr 23, 2026	49.14	49.57	49.00	49.15	49.15	-	3,891
Apr 22, 2026	49.32	49.32	48.89	49.15	49.15	0.67%	4,663
Apr 21, 2026	49.45	49.45	48.46	48.82	48.82	-0.83%	18,307
Apr 20, 2026	49.04	49.25	48.74	49.23	49.18	0.59%	10,169
Apr 17, 2026	49.01	49.09	48.80	48.94	48.90	0.35%	18,654
Apr 16, 2026	48.16	48.77	48.16	48.77	48.73	1.22%	16,121
Apr 15, 2026	48.11	48.18	47.63	48.18	48.14	0.01%	2,668
Apr 14, 2026	48.10	48.31	47.94	48.18	48.13	1.27%	29,480
Apr 13, 2026	47.12	47.63	47.12	47.57	47.53	1.06%	5,367
Apr 10, 2026	47.50	47.50	46.99	47.08	47.03	-0.21%	3,836
Apr 9, 2026	47.30	47.40	46.80	47.17	47.13	0.77%	14,279
Apr 8, 2026	46.92	47.05	46.46	46.81	46.77	2.62%	34,054
Apr 7, 2026	45.22	45.62	45.13	45.62	45.57	0.60%	38,995
Apr 6, 2026	45.28	45.73	45.27	45.34	45.30	0.01%	96,228
Apr 2, 2026	45.24	45.37	44.93	45.34	45.30	1.10%	4,257
Apr 1, 2026	44.53	45.11	44.53	44.85	44.80	1.51%	3,297
Mar 31, 2026	43.46	44.21	43.25	44.18	44.14	2.84%	14,910
Mar 30, 2026	44.06	44.06	42.54	42.96	42.92	-1.83%	8,986
Mar 27, 2026	44.12	44.50	43.62	43.76	43.72	-1.43%	10,341
Mar 26, 2026	45.37	45.37	44.32	44.40	44.36	-2.59%	25,519
Mar 25, 2026	45.69	45.87	45.42	45.58	45.49	0.72%	19,422
Mar 24, 2026	44.66	45.31	44.66	45.25	45.17	0.70%	31,231
Mar 23, 2026	44.85	45.40	44.79	44.94	44.85	0.89%	20,622
Mar 20, 2026	45.73	45.73	44.36	44.54	44.46	-2.50%	26,494
Mar 19, 2026	44.69	45.68	44.69	45.68	45.60	1.00%	23,903
Mar 18, 2026	45.35	45.87	45.13	45.23	45.14	-0.44%	55,215
Mar 17, 2026	45.13	45.53	45.04	45.43	45.35	0.99%	20,901
Mar 16, 2026	44.89	45.29	44.86	44.99	44.90	1.31%	16,666
Mar 13, 2026	44.54	45.03	44.33	44.40	44.32	0.06%	12,888
Mar 12, 2026	44.98	44.98	44.32	44.38	44.29	-1.75%	14,630
Mar 11, 2026	45.19	45.42	45.00	45.17	45.08	0.51%	33,995
Mar 10, 2026	45.26	45.48	44.94	44.94	44.85	-0.13%	31,461
Mar 9, 2026	43.85	45.00	43.85	45.00	44.91	2.02%	11,200
Mar 6, 2026	44.53	44.87	44.04	44.11	44.02	-2.13%	19,353
Mar 5, 2026	45.57	45.57	44.60	45.07	44.98	-1.10%	11,347
Mar 4, 2026	45.46	45.86	45.33	45.57	45.48	0.76%	32,807
Mar 3, 2026	45.38	45.62	44.62	45.23	45.14	-1.98%	39,088
Mar 2, 2026	45.59	46.14	45.59	46.14	46.05	0.77%	18,808
Feb 27, 2026	45.75	45.84	45.44	45.79	45.70	-0.48%	16,264
Feb 26, 2026	46.51	46.51	45.64	46.01	45.92	-0.88%	19,732
Feb 25, 2026	46.70	47.12	46.38	46.42	46.33	0.34%	21,440
Feb 24, 2026	45.99	46.40	45.92	46.26	46.18	1.14%	24,848
Feb 23, 2026	45.94	46.08	45.60	45.74	45.65	-0.71%	38,477
Feb 20, 2026	46.02	46.47	45.81	46.07	45.98	-0.26%	23,533
Feb 19, 2026	46.17	46.25	45.84	46.19	46.06	-0.20%	161,685
Feb 18, 2026	46.11	46.54	46.07	46.28	46.15	0.20%	17,754
Feb 17, 2026	45.70	46.38	45.61	46.19	46.06	0.35%	7,409
Feb 13, 2026	45.77	46.21	45.61	46.03	45.90	0.69%	22,941
Feb 12, 2026	46.07	46.65	45.57	45.71	45.58	-0.76%	26,931
Feb 11, 2026	46.47	46.47	45.60	46.07	45.93	0.06%	4,408
Feb 10, 2026	46.34	46.34	46.02	46.04	45.91	-0.68%	18,416
Feb 9, 2026	45.81	46.40	45.81	46.35	46.22	1.14%	14,124
Feb 6, 2026	45.33	45.83	45.06	45.83	45.70	3.01%	35,509
Feb 5, 2026	44.96	45.09	44.41	44.49	44.36	-1.84%	49,218
Feb 4, 2026	46.18	46.18	44.64	45.33	45.20	-1.82%	42,763
Feb 3, 2026	46.20	46.29	45.65	46.17	46.04	0.39%	23,879
Feb 2, 2026	45.57	46.16	45.57	45.99	45.86	0.72%	11,004
Jan 30, 2026	46.55	46.56	45.46	45.66	45.53	-2.06%	24,024
Jan 29, 2026	47.03	47.03	45.97	46.62	46.49	-0.87%	91,833
Jan 28, 2026	46.64	47.17	46.64	47.03	46.89	1.41%	156,296
Jan 27, 2026	46.08	46.46	46.08	46.37	46.24	1.29%	24,884
Jan 26, 2026	46.00	46.07	45.78	45.78	45.65	-0.47%	160,621
Jan 23, 2026	46.07	46.07	45.74	46.00	45.87	-0.11%	35,977
Jan 22, 2026	46.10	46.22	45.90	46.05	45.92	0.81%	15,510
Jan 21, 2026	45.94	45.94	45.06	45.68	45.55	0.44%	10,607
Jan 20, 2026	45.24	45.83	45.22	45.48	45.31	-0.49%	160,644
Jan 16, 2026	45.72	45.87	45.55	45.71	45.53	0.16%	4,481
Jan 15, 2026	45.44	46.06	45.44	45.63	45.45	0.70%	22,191
Jan 14, 2026	45.42	45.44	45.01	45.32	45.14	-0.29%	10,822
Jan 13, 2026	45.46	45.56	45.36	45.45	45.27	0.48%	4,665
Jan 12, 2026	44.70	45.35	44.68	45.24	45.06	1.10%	15,491
Jan 9, 2026	44.68	44.91	44.66	44.75	44.57	0.65%	9,845
Jan 8, 2026	44.97	44.97	44.36	44.46	44.28	-0.89%	17,267
Jan 7, 2026	45.10	45.10	44.72	44.86	44.68	-0.54%	22,523
Jan 6, 2026	44.30	45.13	44.30	45.10	44.93	1.87%	31,546
Jan 5, 2026	44.17	44.33	43.82	44.27	44.10	1.10%	25,064
Jan 2, 2026	43.37	43.79	43.37	43.79	43.62	1.75%	113,494
Dec 31, 2025	43.31	43.32	43.04	43.04	42.87	-0.58%	14,303
Dec 30, 2025	43.79	43.79	43.19	43.29	43.12	-0.65%	4,002
Dec 29, 2025	43.59	43.59	43.34	43.57	43.40	-0.16%	12,699
Dec 26, 2025	43.83	43.83	43.62	43.64	43.47	-0.30%	19,006
Dec 24, 2025	43.92	43.92	43.72	43.77	43.60	-	3,069
Dec 23, 2025	43.80	43.84	43.70	43.77	43.60	-0.41%	13,034
Dec 22, 2025	43.98	44.17	43.87	43.95	43.78	1.03%	24,892
Dec 19, 2025	42.80	43.75	42.80	43.50	43.33	1.74%	16,603
Dec 18, 2025	42.61	43.00	42.61	42.76	42.60	1.25%	5,331
Dec 17, 2025	43.04	43.04	42.23	42.23	42.07	-1.34%	7,602
Dec 16, 2025	43.08	43.08	42.44	42.81	42.64	-0.12%	86,946
Dec 15, 2025	43.71	43.71	42.86	42.86	42.70	-1.48%	9,734
Dec 12, 2025	44.06	44.07	43.25	43.51	43.34	-1.60%	25,086
Dec 11, 2025	43.65	44.32	43.65	44.22	44.00	0.84%	50,119
Dec 10, 2025	43.83	44.12	43.62	43.85	43.63	0.17%	88,545
Dec 9, 2025	43.63	44.00	43.63	43.77	43.56	0.17%	132,135
Dec 8, 2025	43.93	43.93	43.43	43.70	43.48	0.18%	6,252
Dec 5, 2025	43.77	43.77	43.46	43.62	43.41	-0.21%	7,876
Dec 4, 2025	43.28	43.73	43.28	43.71	43.50	0.98%	33,736
Dec 3, 2025	43.20	43.32	43.03	43.29	43.08	0.45%	14,436