FYC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	109.55	110.60	108.65	109.11	109.11	-0.85%	37,760
Apr 27, 2026	110.57	110.58	109.84	110.04	110.04	-0.43%	32,694
Apr 24, 2026	110.06	110.81	108.98	110.51	110.51	1.43%	36,978
Apr 23, 2026	110.67	111.36	107.77	108.95	108.95	-1.55%	51,402
Apr 22, 2026	112.49	112.49	110.22	110.66	110.66	0.36%	49,199
Apr 21, 2026	111.35	112.12	109.74	110.26	110.26	-0.49%	68,172
Apr 20, 2026	109.97	110.84	109.64	110.80	110.80	0.66%	57,751
Apr 17, 2026	109.01	110.79	108.99	110.08	110.07	2.50%	62,599
Apr 16, 2026	106.94	107.57	106.12	107.39	107.39	0.70%	61,206
Apr 15, 2026	106.51	106.71	105.55	106.64	106.64	0.30%	45,788
Apr 14, 2026	105.47	106.37	105.13	106.32	106.32	1.58%	93,772
Apr 13, 2026	102.56	104.75	102.46	104.67	104.67	1.80%	86,234
Apr 10, 2026	103.99	103.99	102.27	102.82	102.82	-0.75%	37,557
Apr 9, 2026	102.23	103.79	101.95	103.60	103.60	1.13%	62,061
Apr 8, 2026	103.48	103.78	102.09	102.44	102.44	2.98%	77,175
Apr 7, 2026	98.76	99.79	98.22	99.48	99.48	0.22%	113,150
Apr 6, 2026	98.94	99.54	98.40	99.26	99.26	0.40%	57,267
Apr 2, 2026	95.83	98.92	95.83	98.87	98.87	0.77%	46,385
Apr 1, 2026	98.18	99.23	97.83	98.11	98.11	1.16%	67,025
Mar 31, 2026	95.06	97.02	94.68	96.98	96.98	4.40%	97,881
Mar 30, 2026	95.55	95.55	92.39	92.89	92.89	-1.81%	31,989
Mar 27, 2026	96.06	96.12	94.40	94.60	94.60	-2.11%	44,346
Mar 26, 2026	97.81	98.92	96.55	96.64	96.64	-2.16%	32,285
Mar 25, 2026	98.67	99.72	98.46	98.77	98.77	1.46%	30,145
Mar 24, 2026	96.78	97.93	96.15	97.35	97.35	0.09%	70,670
Mar 23, 2026	96.68	98.43	96.68	97.26	97.26	2.81%	64,652
Mar 20, 2026	96.76	96.76	93.94	94.60	94.60	-2.48%	91,291
Mar 19, 2026	95.44	97.81	94.94	97.01	97.01	0.71%	76,377
Mar 18, 2026	97.53	97.64	96.30	96.32	96.32	-1.49%	33,055
Mar 17, 2026	97.29	98.16	97.29	97.77	97.77	1.18%	46,298
Mar 16, 2026	96.88	97.52	96.36	96.63	96.63	1.55%	81,024
Mar 13, 2026	96.29	96.47	94.82	95.15	95.15	-0.34%	56,212
Mar 12, 2026	96.91	96.91	95.35	95.48	95.48	-2.77%	69,376
Mar 11, 2026	98.06	98.71	97.16	98.20	98.20	0.07%	112,541
Mar 10, 2026	98.17	99.60	97.56	98.14	98.14	-0.14%	96,662
Mar 9, 2026	95.86	98.55	94.78	98.27	98.27	1.03%	91,296
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