FCFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	30.02	30.02	29.93	29.93	29.93	-1.64%	334
Sep 17, 2026	30.42	30.44	30.42	30.43	30.43	1.00%	1,110
Sep 16, 2026	30.44	30.44	30.04	30.13	30.13	-1.66%	3,684
Sep 15, 2026	30.67	30.67	30.64	30.64	30.63	-0.18%	2,107
Sep 14, 2026	30.51	30.71	30.51	30.69	30.69	0.85%	1,586
Sep 11, 2026	30.43	30.44	30.38	30.43	30.43	1.73%	22,668
Sep 10, 2026	29.91	29.91	29.91	29.91	29.91	0.52%	44
Sep 9, 2026	29.93	29.93	29.76	29.76	29.76	-0.89%	128
Sep 8, 2026	30.03	30.03	30.03	30.03	30.03	-2.16%	52
Sep 4, 2026	30.78	30.78	30.69	30.69	30.69	-0.90%	539
Sep 3, 2026	30.82	31.01	30.82	30.97	30.97	1.13%	1,470
Sep 2, 2026	30.59	30.62	30.59	30.62	30.62	1.27%	610
Sep 1, 2026	30.24	30.24	30.24	30.24	30.24	-0.56%	21
Aug 31, 2026	30.34	30.41	30.34	30.41	30.41	-0.59%	516
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