FCFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	31.58	31.58	31.58	31.58	31.58	1.28%	90
Oct 30, 2026	31.18	31.18	31.18	31.18	31.18	0.98%	7
Oct 29, 2026	30.88	30.88	30.88	30.88	30.88	1.17%	7
Oct 28, 2026	30.53	30.53	30.53	30.53	30.53	-0.18%	7
Oct 27, 2026	30.58	30.58	30.58	30.58	30.58	-1.10%	10
Oct 26, 2026	30.92	30.92	30.92	30.92	30.92	-0.63%	120
Oct 23, 2026	31.12	31.12	31.12	31.12	31.12	-1.41%	127
Oct 22, 2026	31.30	31.56	31.30	31.56	31.56	3.19%	1,904
Oct 21, 2026	30.59	30.59	30.59	30.59	30.59	-0.10%	65
Oct 20, 2026	30.50	30.62	30.45	30.62	30.62	1.89%	1,192
Oct 19, 2026	30.05	30.05	30.05	30.05	30.05	-0.01%	48
Oct 16, 2026	30.29	30.29	30.05	30.05	30.05	-0.73%	712
Oct 15, 2026	30.17	30.27	30.17	30.27	30.27	2.36%	663
Oct 14, 2026	29.47	29.58	29.47	29.58	29.57	-0.64%	657
Oct 13, 2026	29.77	29.77	29.77	29.77	29.77	0.95%	9
Oct 12, 2026	29.49	29.49	29.49	29.49	29.49	0.20%	9
Oct 9, 2026	29.43	29.43	29.43	29.43	29.42	-0.42%	128
Oct 8, 2026	29.55	29.55	29.55	29.55	29.55	1.26%	45
Oct 7, 2026	29.18	29.18	29.18	29.18	29.18	-0.27%	12
Oct 6, 2026	29.26	29.26	29.26	29.26	29.26	0.36%	35
Oct 5, 2026	29.00	29.17	29.00	29.15	29.15	0.20%	1,849
Oct 2, 2026	29.09	29.09	29.09	29.09	29.09	0.07%	14
Oct 1, 2026	29.02	29.07	29.02	29.07	29.07	0.71%	672
Sep 30, 2026	28.98	28.98	28.87	28.87	28.87	-0.07%	1,336
Sep 29, 2026	28.89	28.89	28.89	28.89	28.89	-0.14%	129
Sep 28, 2026	28.89	28.93	28.89	28.93	28.93	-1.19%	1,268
Sep 25, 2026	29.28	29.30	29.20	29.28	29.28	0.46%	22,892
Sep 24, 2026	29.14	29.14	29.14	29.14	29.14	-1.06%	151
Sep 23, 2026	29.65	29.65	29.53	29.53	29.45	-0.76%	136
Sep 22, 2026	29.93	29.93	29.75	29.75	29.68	-0.97%	1,759
Sep 21, 2026	30.09	30.09	30.04	30.04	29.97	0.38%	1,484
Sep 18, 2026	30.02	30.02	29.93	29.93	29.85	-1.64%	334
Sep 17, 2026	30.42	30.44	30.42	30.43	30.35	1.00%	1,110
Sep 16, 2026	30.44	30.44	30.04	30.13	30.05	-1.66%	3,684
Sep 15, 2026	30.67	30.67	30.64	30.64	30.56	-0.18%	2,107
Sep 14, 2026	30.51	30.71	30.51	30.69	30.61	0.85%	1,586
Sep 11, 2026	30.43	30.44	30.38	30.43	30.35	1.73%	22,668
Sep 10, 2026	29.91	29.91	29.91	29.91	29.84	0.52%	44
Sep 9, 2026	29.93	29.93	29.76	29.76	29.68	-0.89%	129
Sep 8, 2026	30.03	30.03	30.03	30.03	29.95	-2.16%	52
Sep 4, 2026	30.78	30.78	30.69	30.69	30.61	-0.90%	539
Sep 3, 2026	30.82	31.01	30.82	30.97	30.89	1.13%	1,470
Sep 2, 2026	30.59	30.62	30.59	30.62	30.54	1.27%	610
Sep 1, 2026	30.24	30.24	30.24	30.24	30.16	-0.56%	21
Aug 31, 2026	30.34	30.41	30.34	30.41	30.33	-0.59%	516
Aug 28, 2026	30.60	30.60	30.59	30.59	30.51	0.35%	301
Aug 27, 2026	30.48	30.48	30.48	30.48	30.40	0.25%	28
Aug 26, 2026	30.31	30.40	30.31	30.40	30.33	0.07%	868
Aug 25, 2026	30.38	30.38	30.38	30.38	30.30	-0.17%	108
Aug 24, 2026	30.39	30.44	30.39	30.44	30.36	0.31%	264