FCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	20.57	20.57	20.31	20.53	20.53	0.39%	1,986,425
Jun 25, 2026	20.21	20.47	20.18	20.45	20.45	1.29%	546,950
Jun 24, 2026	20.00	20.33	19.86	20.19	20.19	0.95%	821,099
Jun 23, 2026	19.80	20.05	19.73	20.00	20.00	1.52%	618,931
Jun 22, 2026	19.52	19.78	19.32	19.70	19.70	0.87%	563,871
Jun 18, 2026	19.51	19.63	19.42	19.53	19.53	0.72%	1,284,787
Jun 17, 2026	19.61	19.81	19.20	19.39	19.39	-1.32%	808,482
Jun 16, 2026	19.85	19.91	19.54	19.65	19.65	0.10%	749,975
Jun 15, 2026	19.90	20.05	19.58	19.63	19.63	-1.41%	541,953
Jun 12, 2026	19.73	19.94	19.64	19.91	19.91	1.58%	566,567
Jun 11, 2026	19.65	19.73	19.40	19.60	19.60	0.36%	861,533
Jun 10, 2026	19.47	19.66	19.40	19.53	19.53	0.93%	729,435
Jun 9, 2026	19.27	19.71	19.21	19.35	19.35	0.89%	716,897
Jun 8, 2026	19.23	19.37	19.13	19.18	19.18	0.37%	545,977
Jun 5, 2026	19.00	19.19	18.87	19.11	19.11	0.84%	599,639
Jun 4, 2026	18.96	19.14	18.85	18.95	18.95	1.72%	1,128,272
Jun 3, 2026	18.86	18.94	18.53	18.63	18.63	-1.95%	780,242
Jun 2, 2026	18.52	19.06	18.52	19.00	19.00	1.88%	550,212
Jun 1, 2026	18.80	18.82	18.50	18.65	18.65	-1.53%	728,532
May 29, 2026	18.92	19.07	18.85	18.94	18.94	0.21%	777,342
May 28, 2026	18.77	18.92	18.59	18.90	18.90	0.69%	679,761
May 27, 2026	18.95	19.06	18.68	18.77	18.77	-0.58%	533,760
May 26, 2026	18.58	18.89	18.58	18.88	18.88	1.51%	612,093
May 22, 2026	18.75	18.86	18.58	18.60	18.60	-0.75%	580,034
May 21, 2026	18.55	18.74	18.50	18.74	18.74	0.21%	560,174
May 20, 2026	18.39	18.75	18.31	18.70	18.70	1.96%	730,638
May 19, 2026	18.25	18.42	18.13	18.34	18.34	-	534,343
May 18, 2026	18.07	18.51	18.07	18.34	18.34	1.55%	914,638
May 15, 2026	18.28	18.28	17.96	18.06	18.06	-1.04%	573,519
May 14, 2026	18.21	18.37	18.20	18.25	18.25	1.05%	477,338
May 13, 2026	18.20	18.31	17.98	18.06	18.06	-1.26%	706,096
May 12, 2026	18.41	18.41	17.98	18.29	18.29	-0.22%	658,796
May 11, 2026	18.62	18.62	18.27	18.33	18.33	-1.24%	704,904
May 8, 2026	18.46	18.62	18.39	18.56	18.56	0.54%	519,248
May 7, 2026	18.62	18.73	18.55	18.60	18.46	0.05%	481,896
May 6, 2026	18.67	18.83	18.55	18.59	18.45	-0.05%	798,985
May 5, 2026	18.52	18.68	18.46	18.60	18.46	0.81%	568,901
May 4, 2026	18.38	18.60	18.28	18.45	18.31	-0.05%	762,319
May 1, 2026	18.42	18.57	18.23	18.46	18.32	0.27%	523,625
Apr 30, 2026	18.18	18.48	18.18	18.41	18.27	0.22%	869,695
Apr 29, 2026	18.78	18.93	18.37	18.37	18.23	-2.70%	719,956
Apr 28, 2026	18.71	19.01	18.31	18.88	18.74	1.29%	1,199,881
Apr 27, 2026	18.66	18.86	18.64	18.64	18.50	0.11%	801,571
Apr 24, 2026	18.75	18.75	18.57	18.62	18.48	-1.17%	677,046
Apr 23, 2026	18.52	18.89	18.46	18.84	18.70	1.84%	582,243
Apr 22, 2026	18.58	18.69	18.44	18.50	18.36	-0.32%	654,093
Apr 21, 2026	18.77	18.84	18.53	18.56	18.42	-1.22%	563,601
Apr 20, 2026	18.78	18.97	18.75	18.79	18.65	-0.11%	567,161
Apr 17, 2026	18.77	19.14	18.77	18.81	18.67	1.13%	787,889
Apr 16, 2026	18.58	18.69	18.48	18.60	18.46	-0.43%	587,360
Apr 15, 2026	18.79	18.80	18.28	18.68	18.54	-0.64%	858,366
Apr 14, 2026	18.72	18.90	18.55	18.80	18.66	-0.16%	866,616
Apr 13, 2026	18.65	18.84	18.53	18.83	18.69	0.53%	703,197
Apr 10, 2026	18.83	18.85	18.60	18.73	18.59	-0.95%	552,252
Apr 9, 2026	18.53	18.96	18.53	18.91	18.77	1.78%	1,076,084
Apr 8, 2026	18.39	18.71	18.39	18.58	18.44	2.31%	925,523
Apr 7, 2026	18.11	18.32	18.09	18.16	18.02	0.11%	1,038,954
Apr 6, 2026	17.86	18.17	17.76	18.14	18.00	1.45%	522,095
Apr 2, 2026	17.66	17.88	17.56	17.88	17.75	0.62%	685,841
Apr 1, 2026	17.64	17.96	17.64	17.77	17.64	1.08%	592,930
Mar 31, 2026	17.51	17.69	17.36	17.58	17.45	1.44%	950,211
Mar 30, 2026	17.36	17.39	17.14	17.33	17.20	0.41%	750,047
Mar 27, 2026	17.31	17.43	17.22	17.26	17.13	-1.09%	706,654
Mar 26, 2026	17.22	17.46	17.19	17.45	17.32	0.93%	661,070
Mar 25, 2026	17.36	17.45	17.21	17.29	17.16	0.52%	704,209
Mar 24, 2026	17.01	17.44	17.01	17.20	17.07	0.53%	739,262
Mar 23, 2026	17.18	17.46	17.04	17.11	16.98	1.60%	1,074,344
Mar 20, 2026	16.88	16.89	16.62	16.84	16.71	0.12%	6,741,129
Mar 19, 2026	16.62	16.92	16.42	16.82	16.69	1.02%	1,036,539
Mar 18, 2026	16.75	16.81	16.59	16.65	16.52	-0.72%	1,093,208
Mar 17, 2026	17.00	17.03	16.72	16.77	16.64	-0.06%	728,815
Mar 16, 2026	16.98	16.99	16.75	16.78	16.65	-0.30%	872,272
Mar 13, 2026	16.86	16.99	16.56	16.83	16.70	0.18%	751,413
Mar 12, 2026	16.40	16.83	16.33	16.80	16.67	0.42%	1,020,466
Mar 11, 2026	16.85	17.01	16.57	16.73	16.60	-1.47%	892,291
Mar 10, 2026	16.92	17.28	16.76	16.98	16.85	-	1,331,896
Mar 9, 2026	16.85	17.06	16.38	16.98	16.85	-1.39%	1,537,601
Mar 6, 2026	17.23	17.30	16.92	17.22	17.09	-2.27%	911,460
Mar 5, 2026	17.63	17.79	17.38	17.62	17.49	-1.29%	843,476
Mar 4, 2026	17.86	17.95	17.78	17.85	17.72	0.17%	687,048
Mar 3, 2026	17.43	17.89	17.34	17.82	17.69	-	1,039,352
Mar 2, 2026	17.28	17.91	17.18	17.82	17.69	1.65%	1,010,978
Feb 27, 2026	17.81	17.85	17.38	17.53	17.40	-3.15%	1,082,521
Feb 26, 2026	18.20	18.48	18.01	18.10	17.96	-0.39%	898,499
Feb 25, 2026	17.91	18.19	17.88	18.17	18.03	2.25%	545,252
Feb 24, 2026	17.68	17.95	17.66	17.77	17.64	0.34%	780,288
Feb 23, 2026	18.34	18.52	17.53	17.71	17.58	-3.85%	1,143,447
Feb 20, 2026	18.26	18.42	18.04	18.42	18.28	0.82%	766,843
Feb 19, 2026	18.17	18.30	18.05	18.27	18.13	0.05%	676,825
Feb 18, 2026	18.38	18.65	18.13	18.26	18.12	-0.65%	855,862
Feb 17, 2026	18.46	18.65	18.33	18.38	18.24	0.05%	790,590
Feb 13, 2026	18.21	18.42	17.99	18.37	18.23	0.66%	521,953
Feb 12, 2026	18.50	18.50	17.88	18.25	18.11	-0.49%	762,352
Feb 11, 2026	18.56	18.62	18.19	18.34	18.20	-0.22%	692,850
Feb 10, 2026	18.57	18.73	18.21	18.38	18.24	-1.39%	790,704
Feb 9, 2026	18.73	18.91	18.63	18.64	18.50	-1.01%	560,894
Feb 6, 2026	18.89	18.95	18.77	18.83	18.69	0.45%	960,477
Feb 5, 2026	18.93	19.07	18.61	18.88	18.60	-0.05%	977,443
Feb 4, 2026	18.74	19.08	18.70	18.89	18.61	1.61%	957,961
Feb 3, 2026	18.35	18.68	18.11	18.59	18.32	1.75%	1,352,399