FCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	26.30	26.64	26.24	26.44	26.44	1.11%	434,076
Jul 1, 2026	26.56	26.75	26.13	26.15	26.15	-1.73%	632,936
Jun 30, 2026	26.67	26.99	26.58	26.61	26.61	0.11%	304,512
Jun 29, 2026	26.81	26.93	26.50	26.58	26.58	-0.58%	459,943
Jun 26, 2026	26.69	27.01	26.56	26.74	26.74	-0.09%	378,232
Jun 25, 2026	26.59	26.93	26.47	26.76	26.76	0.16%	741,754
Jun 24, 2026	26.92	27.09	26.59	26.87	26.72	-1.90%	1,070,121
Jun 23, 2026	27.14	27.48	27.10	27.39	27.23	0.26%	704,821
Jun 22, 2026	27.13	27.36	26.89	27.32	27.16	1.64%	955,684
Jun 18, 2026	27.08	27.10	26.59	26.88	26.73	-1.47%	1,302,878
Jun 17, 2026	27.41	27.74	27.17	27.28	27.12	-0.69%	891,864
Jun 16, 2026	27.35	27.63	27.26	27.47	27.31	-0.69%	1,245,994
Jun 15, 2026	27.61	28.04	27.56	27.66	27.50	-3.92%	2,240,778
Jun 12, 2026	28.22	29.03	28.14	28.79	28.63	1.34%	705,149
Jun 11, 2026	29.45	29.49	28.40	28.41	28.25	-2.61%	1,124,574
Jun 10, 2026	28.76	29.58	28.76	29.17	29.00	2.46%	562,540
Jun 9, 2026	28.96	28.98	28.12	28.47	28.31	-2.30%	1,035,958
Jun 8, 2026	29.00	29.36	29.00	29.14	28.97	1.46%	492,434
Jun 5, 2026	29.75	29.80	28.72	28.72	28.56	-3.66%	734,710
Jun 4, 2026	29.53	29.89	29.44	29.81	29.64	0.17%	402,451
Jun 3, 2026	29.64	30.01	29.42	29.76	29.59	1.02%	1,228,021
Jun 2, 2026	29.20	29.66	29.17	29.46	29.29	0.48%	492,745
Jun 1, 2026	28.96	29.64	28.96	29.32	29.15	2.81%	810,993
May 29, 2026	28.71	28.77	28.24	28.52	28.36	-0.97%	786,834
May 28, 2026	28.91	29.02	28.47	28.80	28.64	0.66%	1,388,294
May 27, 2026	28.76	29.05	28.56	28.61	28.45	-2.09%	847,791
May 26, 2026	29.93	30.25	29.22	29.22	29.05	-3.69%	749,614
May 22, 2026	30.16	30.46	30.01	30.34	30.17	0.50%	474,144
May 21, 2026	31.15	31.19	30.01	30.19	30.02	-1.79%	1,100,760
May 20, 2026	31.40	31.77	30.66	30.74	30.57	-2.38%	2,735,069
May 19, 2026	31.34	31.60	31.08	31.49	31.31	1.19%	802,132
May 18, 2026	30.65	31.37	30.48	31.12	30.94	1.04%	993,960
May 15, 2026	30.34	30.85	30.28	30.80	30.62	2.50%	457,501
May 14, 2026	29.67	30.16	29.64	30.05	29.88	0.87%	320,979
May 13, 2026	29.76	29.80	29.38	29.79	29.62	-	504,977
May 12, 2026	29.78	29.89	29.41	29.79	29.62	0.71%	506,911
May 11, 2026	29.36	29.70	29.25	29.58	29.41	2.28%	1,749,335
May 8, 2026	29.20	29.28	28.86	28.92	28.76	-0.96%	657,711
May 7, 2026	29.09	29.25	28.54	29.20	29.03	-1.52%	2,065,779
May 6, 2026	30.07	30.44	29.62	29.65	29.48	-5.54%	1,673,657
May 5, 2026	31.46	31.65	31.15	31.39	31.21	-0.88%	601,384
May 4, 2026	31.13	31.68	30.92	31.67	31.49	2.10%	1,130,470
May 1, 2026	31.12	31.17	30.39	31.02	30.84	-1.21%	757,866
Apr 30, 2026	30.83	31.49	30.61	31.40	31.22	0.29%	824,587
Apr 29, 2026	30.91	31.32	30.79	31.31	31.13	2.66%	1,877,989
Apr 28, 2026	30.49	30.66	30.23	30.50	30.33	1.60%	666,269
Apr 27, 2026	30.09	30.43	29.89	30.02	29.85	0.67%	696,865
Apr 24, 2026	29.96	30.06	29.61	29.82	29.65	-0.96%	700,733
Apr 23, 2026	29.97	30.20	29.75	30.11	29.94	1.11%	1,644,387
Apr 22, 2026	29.37	29.83	29.25	29.78	29.61	2.16%	1,108,352