FCFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	27.40	27.40	27.40	27.40	27.28	1.47%	7
Dec 2, 2025	26.95	27.00	26.95	27.00	26.89	0.60%	124
Dec 1, 2025	26.99	27.03	26.84	26.84	26.73	-0.08%	5,913
Nov 28, 2025	26.86	26.86	26.86	26.86	26.75	0.56%	6
Nov 26, 2025	26.71	26.71	26.71	26.71	26.60	0.38%	17
Nov 25, 2025	26.61	26.61	26.61	26.61	26.50	1.43%	5
Nov 24, 2025	26.23	26.23	26.23	26.23	26.12	0.14%	13
Nov 21, 2025	26.19	26.19	26.19	26.19	26.09	2.83%	18
Nov 20, 2025	25.47	25.47	25.47	25.47	25.37	-1.08%	33
Nov 19, 2025	25.75	25.75	25.75	25.75	25.64	-0.51%	46
Nov 18, 2025	25.88	25.88	25.88	25.88	25.78	0.32%	47
Nov 17, 2025	25.80	25.80	25.80	25.80	25.69	-2.20%	4
Nov 14, 2025	26.38	26.38	26.38	26.38	26.27	-0.77%	4
Nov 13, 2025	26.96	26.96	26.59	26.59	26.48	-1.09%	501
Nov 12, 2025	26.88	26.88	26.88	26.88	26.77	0.70%	7
Nov 11, 2025	26.69	26.69	26.69	26.69	26.58	0.55%	3