FYC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	97.57	98.24	96.85	97.27	97.27	-1.99%	110,638
Mar 5, 2026	100.04	100.51	98.07	99.24	99.24	-1.79%	135,476
Mar 4, 2026	100.60	101.36	99.76	101.05	101.05	1.40%	51,731
Mar 3, 2026	99.05	100.36	97.27	99.65	99.65	-1.70%	61,960
Mar 2, 2026	99.50	101.60	99.50	101.38	101.37	0.85%	174,007
Feb 27, 2026	100.34	100.60	99.65	100.52	100.52	-1.50%	37,924
Feb 26, 2026	101.89	102.11	100.45	102.05	102.05	0.29%	77,957
Feb 25, 2026	101.83	102.08	100.85	101.75	101.75	0.66%	41,532
Feb 24, 2026	99.77	101.14	99.13	101.08	101.08	1.55%	56,024
Feb 23, 2026	100.43	100.43	98.68	99.54	99.54	-1.37%	35,006
Feb 20, 2026	100.64	101.70	100.36	100.92	100.92	-0.43%	60,960
Feb 19, 2026	100.85	101.35	99.97	101.35	101.35	0.12%	68,367
Feb 18, 2026	101.28	102.43	100.82	101.23	101.23	0.33%	41,173
Feb 17, 2026	100.77	101.32	99.41	100.90	100.90	0.15%	69,967
Feb 13, 2026	100.07	101.92	99.43	100.75	100.75	1.09%	327,377
Feb 12, 2026	102.29	102.29	99.14	99.66	99.66	-1.35%	91,936
Feb 11, 2026	102.60	102.60	99.87	101.02	101.02	-0.51%	81,977
Feb 10, 2026	101.90	102.35	101.36	101.54	101.54	-0.03%	79,414
Feb 9, 2026	100.89	101.99	100.06	101.57	101.57	0.65%	101,315
Feb 6, 2026	98.23	101.05	98.23	100.91	100.91	4.11%	67,531
Feb 5, 2026	98.05	99.06	96.75	96.93	96.93	-1.79%	99,694
Feb 4, 2026	101.21	101.21	97.25	98.70	98.70	-2.04%	97,325
Feb 3, 2026	101.52	101.88	98.96	100.76	100.76	-0.33%	107,779
Feb 2, 2026	99.73	101.68	99.73	101.09	101.09	1.17%	96,118
Jan 30, 2026	101.00	101.52	99.34	99.92	99.92	-1.43%	64,344
Jan 29, 2026	101.81	101.81	99.84	101.37	101.37	-0.09%	85,130
Jan 28, 2026	102.46	102.46	101.09	101.47	101.47	-0.45%	49,560
Jan 27, 2026	102.26	102.26	101.40	101.92	101.92	-0.06%	50,462
Jan 26, 2026	102.19	102.68	101.74	101.98	101.98	0.06%	79,018
Jan 23, 2026	103.52	103.52	101.92	101.92	101.92	-1.78%	148,343
Jan 22, 2026	103.30	104.36	103.20	103.77	103.77	1.35%	86,834
Jan 21, 2026	101.81	102.73	100.60	102.39	102.39	1.37%	90,680
Jan 20, 2026	100.36	101.98	100.36	101.01	101.01	-0.90%	86,779
Jan 16, 2026	102.46	102.69	101.77	101.93	101.93	-0.27%	91,443
Jan 15, 2026	102.18	102.89	101.73	102.21	102.21	0.70%	68,668
Jan 14, 2026	101.02	101.55	100.40	101.50	101.50	0.46%	74,865
Jan 13, 2026	102.44	102.44	100.93	101.04	101.04	-0.99%	183,743
Jan 12, 2026	101.21	102.25	100.67	102.05	102.05	0.56%	133,483
Jan 9, 2026	101.41	102.11	100.90	101.48	101.48	0.69%	85,200
Jan 8, 2026	99.97	101.13	99.83	100.78	100.78	0.94%	86,090
Jan 7, 2026	100.48	100.48	99.64	99.84	99.84	-0.41%	145,620
Jan 6, 2026	99.44	100.30	98.70	100.25	100.25	1.13%	57,684
Jan 5, 2026	97.75	99.38	97.75	99.13	99.13	2.20%	148,194
Jan 2, 2026	96.97	97.15	96.07	96.99	96.99	0.91%	78,195
Dec 31, 2025	97.17	97.17	96.08	96.12	96.12	-0.70%	49,362
Dec 30, 2025	97.80	97.80	96.73	96.79	96.79	-0.84%	29,377
Dec 29, 2025	97.99	98.12	97.41	97.61	97.61	-0.45%	41,779
Dec 26, 2025	98.96	98.96	97.78	98.05	98.05	-0.75%	16,407
Dec 24, 2025	98.48	98.87	98.40	98.79	98.79	0.30%	16,025
Dec 23, 2025	99.00	99.16	98.49	98.49	98.49	-0.82%	29,454
Dec 22, 2025	98.72	99.83	98.56	99.31	99.31	1.54%	40,898
Dec 19, 2025	96.84	97.98	96.84	97.80	97.80	1.48%	45,595
Dec 18, 2025	96.75	97.10	96.10	96.37	96.37	1.11%	44,672
Dec 17, 2025	97.23	97.66	95.21	95.31	95.31	-1.51%	37,481
Dec 16, 2025	96.93	97.39	96.01	96.77	96.77	-0.27%	33,595
Dec 15, 2025	99.12	99.12	96.97	97.03	97.03	-1.33%	58,138
Dec 12, 2025	100.10	100.10	98.12	98.34	98.34	-1.48%	48,947
Dec 11, 2025	98.70	100.07	98.27	99.82	99.82	1.33%	69,373
Dec 10, 2025	97.28	99.26	96.91	98.51	98.51	1.36%	52,069
Dec 9, 2025	96.50	97.82	96.50	97.19	97.19	0.41%	38,007
Dec 8, 2025	97.46	97.46	96.65	96.80	96.79	0.44%	51,435
Dec 5, 2025	96.96	97.24	96.23	96.37	96.37	-0.44%	64,045
Dec 4, 2025	95.49	96.93	95.15	96.80	96.80	1.51%	32,327
Dec 3, 2025	94.12	95.44	93.69	95.36	95.36	1.77%	85,914
Dec 2, 2025	94.64	94.65	93.63	93.70	93.70	-0.32%	56,999
Dec 1, 2025	94.34	94.68	93.63	94.00	94.00	-1.63%	57,061
Nov 28, 2025	95.48	95.60	94.80	95.56	95.56	0.66%	24,911
Nov 26, 2025	94.51	95.50	94.31	94.93	94.93	0.93%	93,674
Nov 25, 2025	92.41	94.25	92.13	94.06	94.06	2.04%	80,970
Nov 24, 2025	90.26	92.32	90.26	92.18	92.18	2.93%	108,844
Nov 21, 2025	87.78	90.17	86.85	89.56	89.56	2.53%	27,911
Nov 20, 2025	91.39	91.74	87.28	87.35	87.35	-2.27%	35,696
Nov 19, 2025	89.55	90.25	89.02	89.38	89.38	-0.13%	23,588
Nov 18, 2025	89.15	90.26	88.46	89.50	89.50	0.15%	59,047
Nov 17, 2025	91.01	91.40	89.11	89.37	89.37	-2.10%	52,903
Nov 14, 2025	89.76	91.92	89.04	91.29	91.29	0.88%	33,879
Nov 13, 2025	93.11	93.11	90.23	90.50	90.50	-3.24%	108,800
Nov 12, 2025	94.16	94.52	93.12	93.53	93.53	-0.01%	61,172
Nov 11, 2025	93.57	93.78	92.92	93.54	93.54	-0.12%	56,254
Nov 10, 2025	93.93	94.29	92.96	93.65	93.65	1.55%	94,717
Nov 7, 2025	91.46	92.42	89.95	92.22	92.22	0.30%	65,787
Nov 6, 2025	94.31	94.31	91.92	91.95	91.95	-2.71%	39,204
Nov 5, 2025	93.23	94.73	92.90	94.51	94.51	1.97%	42,469
Nov 4, 2025	92.58	94.12	92.58	92.69	92.69	-1.75%	63,730
Nov 3, 2025	95.26	95.26	93.34	94.34	94.34	-0.59%	22,544
Oct 31, 2025	94.88	95.15	93.93	94.90	94.90	0.99%	51,847
Oct 30, 2025	94.35	95.31	93.92	93.97	93.97	-1.00%	66,295
Oct 29, 2025	96.15	96.61	94.26	94.92	94.92	-0.91%	41,099
Oct 28, 2025	96.18	96.70	95.53	95.79	95.79	-0.41%	33,616
Oct 27, 2025	97.30	97.30	95.98	96.18	96.18	-0.15%	29,007
Oct 24, 2025	96.36	96.79	95.99	96.32	96.32	1.66%	162,228
Oct 23, 2025	93.75	95.07	93.50	94.75	94.75	1.57%	23,321
Oct 22, 2025	94.46	94.71	91.97	93.29	93.29	-1.84%	40,065
Oct 21, 2025	95.00	95.60	94.30	95.03	95.03	-0.14%	27,720
Oct 20, 2025	94.46	95.35	94.46	95.17	95.17	2.34%	26,998
Oct 17, 2025	93.12	93.67	92.19	92.99	92.99	-0.81%	29,517
Oct 16, 2025	96.64	96.64	93.54	93.75	93.75	-1.61%	29,277
Oct 15, 2025	94.92	95.54	94.43	95.28	95.28	1.76%	31,310
Oct 14, 2025	90.81	94.27	90.81	93.63	93.63	1.47%	36,627
Oct 13, 2025	91.53	92.33	91.28	92.28	92.27	2.88%	16,784