FCFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	26.80	26.80	26.80	26.80	26.80	-0.40%	32
Feb 13, 2026	26.91	26.91	26.91	26.91	26.91	1.08%	67
Feb 12, 2026	26.62	26.62	26.62	26.62	26.62	-2.66%	87
Feb 11, 2026	27.35	27.35	27.35	27.35	27.35	-0.44%	16
Feb 10, 2026	27.47	27.47	27.47	27.47	27.47	0.58%	10
Feb 9, 2026	27.31	27.31	27.31	27.31	27.31	-0.15%	85
Feb 6, 2026	27.35	27.35	27.35	27.35	27.35	2.36%	25
Feb 5, 2026	26.72	26.72	26.72	26.72	26.72	-1.22%	573
Feb 4, 2026	27.05	27.05	27.05	27.05	27.05	1.86%	86
Feb 3, 2026	26.55	26.55	26.55	26.55	26.55	-2.95%	52
Feb 2, 2026	27.33	27.36	27.33	27.36	27.36	0.73%	219
Jan 30, 2026	27.16	27.16	27.16	27.16	27.16	0.09%	44
Jan 29, 2026	27.06	27.14	27.06	27.14	27.14	-0.67%	920
Jan 28, 2026	27.46	27.46	27.31	27.32	27.32	-0.74%	2,040
Jan 27, 2026	27.45	27.52	27.45	27.52	27.52	-0.53%	8,845
Jan 26, 2026	27.67	27.67	27.67	27.67	27.67	0.49%	10
Jan 23, 2026	27.53	27.53	27.53	27.53	27.53	-0.83%	12
Jan 22, 2026	27.77	27.77	27.77	27.77	27.76	0.62%	29
Jan 21, 2026	27.59	27.59	27.59	27.59	27.59	1.86%	98
Jan 20, 2026	27.09	27.09	27.09	27.09	27.09	-2.15%	9
Jan 16, 2026	27.68	27.68	27.68	27.68	27.68	-1.10%	6
Jan 15, 2026	27.99	28.00	27.99	27.99	27.99	-0.02%	1,605
Jan 14, 2026	28.00	28.00	28.00	28.00	28.00	0.42%	9
Jan 13, 2026	27.88	27.88	27.88	27.88	27.88	-0.67%	29
Jan 12, 2026	28.07	28.07	28.07	28.07	28.07	-0.97%	9
Jan 9, 2026	28.34	28.34	28.34	28.34	28.34	-0.01%	25
Jan 8, 2026	28.35	28.35	28.35	28.35	28.34	1.21%	39
Jan 7, 2026	28.03	28.03	28.01	28.01	28.01	-1.36%	439
Jan 6, 2026	28.39	28.39	28.39	28.39	28.39	1.58%	13
Jan 5, 2026	27.95	27.95	27.95	27.95	27.95	1.04%	14
Jan 2, 2026	27.76	27.80	27.66	27.66	27.66	-	382
Dec 31, 2025	27.66	27.66	27.66	27.66	27.66	-0.83%	20
Dec 30, 2025	27.89	27.89	27.89	27.89	27.89	-0.09%	20
Dec 29, 2025	27.92	27.92	27.92	27.92	27.92	-0.42%	37
Dec 26, 2025	28.04	28.04	28.04	28.04	28.04	0.03%	27
Dec 24, 2025	28.05	28.05	28.03	28.03	28.03	0.47%	136
Dec 23, 2025	27.88	27.90	27.86	27.90	27.90	-0.45%	472
Dec 22, 2025	28.08	28.08	28.02	28.02	28.02	0.49%	1,170
Dec 19, 2025	27.89	27.89	27.89	27.89	27.89	0.30%	24
Dec 18, 2025	28.03	28.03	27.80	27.80	27.80	-	631
Dec 17, 2025	27.80	27.80	27.80	27.80	27.80	-0.23%	687
Dec 16, 2025	27.87	27.87	27.87	27.87	27.87	-0.54%	6
Dec 15, 2025	28.02	28.02	28.02	28.02	28.02	0.35%	901
Dec 12, 2025	27.92	27.92	27.92	27.92	27.92	-1.01%	13
Dec 11, 2025	28.20	28.21	28.20	28.21	28.09	0.71%	3,445
Dec 10, 2025	28.01	28.01	28.01	28.01	27.89	1.93%	108
Dec 9, 2025	27.48	27.48	27.48	27.48	27.36	0.12%	24
Dec 8, 2025	27.44	27.44	27.44	27.44	27.33	-0.56%	22
Dec 5, 2025	27.60	27.60	27.60	27.60	27.48	0.60%	79
Dec 4, 2025	27.43	27.43	27.43	27.43	27.32	0.14%	19