FCFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	30.60	30.60	30.59	30.59	30.59	0.35%	301
Aug 27, 2026	30.48	30.48	30.48	30.48	30.48	0.25%	28
Aug 26, 2026	30.31	30.40	30.31	30.40	30.40	0.07%	868
Aug 25, 2026	30.38	30.38	30.38	30.38	30.38	-0.17%	108
Aug 24, 2026	30.39	30.44	30.39	30.44	30.43	0.31%	264
Aug 21, 2026	30.20	30.34	30.20	30.34	30.34	0.86%	155
Aug 20, 2026	30.28	30.28	30.08	30.08	30.08	-0.75%	12,883
Aug 19, 2026	30.31	30.31	30.31	30.31	30.31	0.97%	13
Aug 18, 2026	30.02	30.02	30.02	30.02	30.02	0.49%	176
Aug 17, 2026	29.99	29.99	29.87	29.87	29.87	-1.78%	1,420
Aug 14, 2026	30.41	30.41	30.41	30.41	30.41	-0.27%	138
Aug 13, 2026	30.17	30.49	30.07	30.49	30.49	2.07%	340
Aug 12, 2026	29.88	29.88	29.88	29.88	29.88	-0.32%	125
Aug 11, 2026	30.01	30.01	29.97	29.97	29.97	-0.22%	959
Aug 10, 2026	29.95	30.04	29.95	30.04	30.04	0.46%	317
Aug 7, 2026	29.90	29.90	29.90	29.90	29.90	1.33%	15
Aug 6, 2026	29.51	29.51	29.51	29.51	29.51	-0.48%	46
Aug 5, 2026	29.67	29.67	29.65	29.65	29.65	-0.22%	174
Aug 4, 2026	29.57	29.72	29.57	29.72	29.72	2.59%	1,153
Aug 3, 2026	28.96	28.96	28.96	28.96	28.96	1.19%	30
Jul 31, 2026	28.62	28.62	28.62	28.62	28.62	-0.40%	38
Jul 30, 2026	29.25	29.25	28.45	28.74	28.74	-1.78%	644
Jul 29, 2026	29.45	29.45	29.26	29.26	29.26	-0.11%	530
Jul 28, 2026	29.29	29.29	29.29	29.29	29.29	2.94%	13
Jul 27, 2026	28.45	28.45	28.45	28.45	28.45	2.20%	26
Jul 24, 2026	27.84	27.84	27.84	27.84	27.84	1.74%	20
Jul 23, 2026	27.39	27.39	27.34	27.37	27.37	-1.63%	2,808
Jul 22, 2026	27.82	27.82	27.82	27.82	27.82	-0.47%	61
Jul 21, 2026	27.87	27.96	27.87	27.96	27.95	-0.02%	186
Jul 20, 2026	27.96	27.96	27.96	27.96	27.96	-0.41%	253
Jul 17, 2026	28.05	28.08	27.98	28.08	28.07	-0.03%	1,784
Jul 16, 2026	28.08	28.08	28.08	28.08	28.08	1.21%	38
Jul 15, 2026	27.75	27.75	27.75	27.75	27.75	0.16%	174
Jul 14, 2026	27.69	27.70	27.69	27.70	27.70	-0.87%	371
Jul 13, 2026	27.95	27.95	27.95	27.95	27.95	0.59%	36
Jul 10, 2026	27.78	27.78	27.78	27.78	27.78	0.38%	105
Jul 9, 2026	27.68	27.68	27.68	27.68	27.67	0.97%	100
Jul 8, 2026	27.41	27.41	27.41	27.41	27.41	-1.49%	15
Jul 7, 2026	27.82	27.82	27.82	27.82	27.82	0.51%	16
Jul 6, 2026	27.34	27.71	27.34	27.68	27.68	0.38%	512
Jul 2, 2026	27.58	27.58	27.58	27.58	27.58	0.73%	15
Jul 1, 2026	27.38	27.38	27.38	27.38	27.38	1.43%	114
Jun 30, 2026	26.99	26.99	26.99	26.99	26.99	-0.64%	29
Jun 29, 2026	27.17	27.17	27.17	27.17	27.17	-0.08%	24
Jun 26, 2026	27.19	27.19	27.19	27.19	27.19	1.26%	42
Jun 25, 2026	26.85	26.85	26.85	26.85	26.85	-0.16%	65
Jun 24, 2026	26.99	26.99	26.99	26.99	26.89	0.61%	6
Jun 23, 2026	26.83	26.83	26.83	26.83	26.73	-0.24%	514
Jun 22, 2026	26.89	26.89	26.89	26.89	26.79	0.03%	24
Jun 18, 2026	26.89	26.89	26.89	26.89	26.79	-0.10%	2