FCAGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 28, 2026	36.23	36.23	36.23	36.23	-	-
Apr 27, 2026	36.23	36.23	36.23	36.23	36.23	-0.28%
Apr 24, 2026	36.33	36.33	36.33	36.33	36.33	0.67%
Apr 23, 2026	36.09	36.09	36.09	36.09	36.09	-0.50%
Apr 22, 2026	36.27	36.27	36.27	36.27	36.27	0.64%
Apr 21, 2026	36.04	36.04	36.04	36.04	36.04	-0.88%
Apr 20, 2026	36.36	36.36	36.36	36.36	36.36	0.61%
Apr 17, 2026	36.14	36.14	36.14	36.14	36.14	2.55%
Apr 16, 2026	35.24	35.24	35.24	35.24	35.24	-0.20%
Apr 15, 2026	35.31	35.31	35.31	35.31	35.31	0.11%
Apr 14, 2026	35.27	35.27	35.27	35.27	35.27	1.94%
Apr 13, 2026	34.60	34.60	34.60	34.60	34.60	1.88%
Apr 10, 2026	33.96	33.96	33.96	33.96	33.96	-0.26%
Apr 9, 2026	34.05	34.05	34.05	34.05	34.05	0.53%
Apr 8, 2026	33.87	33.87	33.87	33.87	33.87	3.61%
Apr 7, 2026	32.69	32.69	32.69	32.69	32.69	0.58%
Apr 6, 2026	32.50	32.50	32.50	32.50	32.50	0.46%
Apr 2, 2026	32.35	32.35	32.35	32.35	32.35	0.47%
Apr 1, 2026	32.20	32.20	32.20	32.20	32.20	1.07%
Mar 31, 2026	31.86	31.86	31.86	31.86	31.86	4.98%
Mar 30, 2026	30.35	30.35	30.35	30.35	30.35	-2.47%
Mar 27, 2026	31.12	31.12	31.12	31.12	31.12	-2.20%
Mar 26, 2026	31.82	31.82	31.82	31.82	31.82	-2.69%
Mar 25, 2026	32.70	32.70	32.70	32.70	32.70	1.65%
Mar 24, 2026	32.17	32.17	32.17	32.17	32.17	0.44%
Mar 23, 2026	32.03	32.03	32.03	32.03	32.03	2.40%
Mar 20, 2026	31.28	31.28	31.28	31.28	31.28	-2.65%
Mar 19, 2026	32.13	32.13	32.13	32.13	32.13	0.85%
Mar 18, 2026	31.86	31.86	31.86	31.86	31.86	-1.64%
Mar 17, 2026	32.39	32.39	32.39	32.39	32.39	0.72%
Mar 16, 2026	32.16	32.16	32.16	32.16	32.16	1.32%
Mar 13, 2026	31.74	31.74	31.74	31.74	31.74	-0.35%
Mar 12, 2026	31.85	31.85	31.85	31.85	31.85	-2.99%
Mar 11, 2026	32.83	32.83	32.83	32.83	32.83	-0.12%
Mar 10, 2026	32.87	32.87	32.87	32.87	32.87	-0.15%
Mar 9, 2026	32.92	32.92	32.92	32.92	32.92	2.27%
Mar 6, 2026	32.19	32.19	32.19	32.19	32.19	-2.45%
Mar 5, 2026	33.00	33.00	33.00	33.00	33.00	-2.08%
Mar 4, 2026	33.70	33.70	33.70	33.70	33.70	1.23%
Mar 3, 2026	33.29	33.29	33.29	33.29	33.29	-2.29%
Mar 2, 2026	34.07	34.07	34.07	34.07	34.07	0.92%
Feb 27, 2026	33.76	33.76	33.76	33.76	33.76	-1.34%
Feb 26, 2026	34.22	34.22	34.22	34.22	34.22	0.56%
Feb 25, 2026	34.03	34.03	34.03	34.03	34.03	0.56%
Feb 24, 2026	33.84	33.84	33.84	33.84	33.84	1.38%
Feb 23, 2026	33.38	33.38	33.38	33.38	33.38	-0.95%
Feb 20, 2026	33.70	33.70	33.70	33.70	33.70	0.03%
Feb 19, 2026	33.69	33.69	33.69	33.69	33.69	0.33%
Feb 18, 2026	33.58	33.58	33.58	33.58	33.58	0.78%
Feb 17, 2026	33.32	33.32	33.32	33.32	33.32	0.60%
Feb 13, 2026	33.12	33.12	33.12	33.12	33.12	0.76%
Feb 12, 2026	32.87	32.87	32.87	32.87	32.87	-2.46%
Feb 11, 2026	33.70	33.70	33.70	33.70	33.70	-0.65%
Feb 10, 2026	33.92	33.92	33.92	33.92	33.92	-0.59%
Feb 9, 2026	34.12	34.12	34.12	34.12	34.12	1.01%
Feb 6, 2026	33.78	33.78	33.78	33.78	33.78	3.97%
Feb 5, 2026	32.49	32.49	32.49	32.49	32.49	-1.49%
Feb 4, 2026	32.98	32.98	32.98	32.98	32.98	-2.45%
Feb 3, 2026	33.81	33.81	33.81	33.81	33.81	0.15%
Feb 2, 2026	33.76	33.76	33.76	33.76	33.76	1.11%
Jan 30, 2026	33.39	33.39	33.39	33.39	33.39	-2.23%
Jan 29, 2026	34.15	34.15	34.15	34.15	34.15	-0.70%
Jan 28, 2026	34.39	34.39	34.39	34.39	34.39	-0.23%
Jan 27, 2026	34.47	34.47	34.47	34.47	34.47	0.09%
Jan 26, 2026	34.44	34.44	34.44	34.44	34.44	0.09%
Jan 23, 2026	34.41	34.41	34.41	34.41	34.41	-1.57%
Jan 22, 2026	34.96	34.96	34.96	34.96	34.96	0.55%
Jan 21, 2026	34.77	34.77	34.77	34.77	34.77	1.16%
Jan 20, 2026	34.37	34.37	34.37	34.37	34.37	-0.81%
Jan 16, 2026	34.65	34.65	34.65	34.65	34.65	0.29%
Jan 15, 2026	34.55	34.55	34.55	34.55	34.55	0.96%
Jan 14, 2026	34.22	34.22	34.22	34.22	34.22	0.29%
Jan 13, 2026	34.12	34.12	34.12	34.12	34.12	0.21%
Jan 12, 2026	34.05	34.05	34.05	34.05	34.05	0.50%
Jan 9, 2026	33.88	33.88	33.88	33.88	33.88	1.53%
Jan 8, 2026	33.37	33.37	33.37	33.37	33.37	-
Jan 7, 2026	33.37	33.37	33.37	33.37	33.37	0.30%
Jan 6, 2026	33.27	33.27	33.27	33.27	33.27	1.22%
Jan 5, 2026	32.87	32.87	32.87	32.87	32.87	1.05%
Jan 2, 2026	32.53	32.53	32.53	32.53	32.53	1.21%
Dec 31, 2025	32.14	32.14	32.14	32.14	32.14	-0.68%
Dec 30, 2025	32.36	32.36	32.36	32.36	32.36	-1.10%
Dec 29, 2025	32.72	32.72	32.72	32.72	32.72	-0.88%
Dec 26, 2025	33.01	33.01	33.01	33.01	33.01	-0.57%
Dec 24, 2025	33.20	33.20	33.20	33.20	33.20	0.24%
Dec 23, 2025	33.12	33.12	33.12	33.12	33.12	-0.57%
Dec 22, 2025	33.31	33.31	33.31	33.31	33.31	1.68%
Dec 19, 2025	32.76	32.76	32.76	32.76	32.76	1.68%
Dec 18, 2025	32.22	32.22	32.22	32.22	32.22	1.03%
Dec 17, 2025	31.89	31.89	31.89	31.89	31.89	-1.88%
Dec 16, 2025	32.50	32.50	32.50	32.50	32.50	-0.40%
Dec 15, 2025	32.63	32.63	32.63	32.63	32.63	-0.91%
Dec 12, 2025	32.93	32.93	32.93	32.93	32.93	-4.22%
Dec 11, 2025	34.38	34.38	34.38	34.38	33.59	1.00%
Dec 10, 2025	34.04	34.04	34.04	34.04	33.26	0.92%
Dec 9, 2025	33.73	33.73	33.73	33.73	32.96	-0.30%
Dec 8, 2025	33.83	33.83	33.83	33.83	33.06	0.24%
Dec 5, 2025	33.75	33.75	33.75	33.75	32.98	-0.32%
Dec 4, 2025	33.86	33.86	33.86	33.86	33.09	1.26%
Dec 3, 2025	33.44	33.44	33.44	33.44	32.68	1.55%