FCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	31.58	32.14	31.47	32.11	-	0.78%	705,619
Sep 1, 2026	31.62	31.89	31.38	31.86	31.86	2.12%	805,274
Aug 31, 2026	31.39	31.60	30.87	31.20	31.20	1.36%	875,712
Aug 28, 2026	30.98	31.15	30.63	30.78	30.78	-0.52%	427,781
Aug 27, 2026	30.61	31.06	30.30	30.94	30.94	1.11%	506,645
Aug 26, 2026	30.26	30.89	30.16	30.60	30.60	0.20%	534,745
Aug 25, 2026	30.56	30.84	30.43	30.54	30.54	-1.90%	568,040
Aug 24, 2026	31.28	31.43	30.75	31.13	31.13	-1.17%	1,066,430
Aug 21, 2026	31.67	31.82	31.34	31.50	31.50	-0.38%	751,502
Aug 20, 2026	31.50	31.99	31.40	31.62	31.62	1.80%	682,171
Aug 19, 2026	30.92	31.34	30.92	31.06	31.06	1.04%	1,219,669
Aug 18, 2026	30.73	30.80	30.41	30.74	30.74	1.18%	631,873
Aug 17, 2026	30.07	30.41	29.81	30.38	30.38	1.47%	465,927
Aug 14, 2026	29.70	30.16	29.61	29.94	29.94	1.49%	581,381
Aug 13, 2026	29.51	29.65	29.23	29.50	29.50	-0.94%	627,253
Aug 12, 2026	29.89	30.06	29.76	29.78	29.78	-0.93%	565,306
Aug 11, 2026	29.70	30.13	29.64	30.06	30.06	0.84%	885,459
Aug 10, 2026	28.76	29.85	28.73	29.81	29.81	5.08%	956,506
Aug 7, 2026	28.09	28.65	27.94	28.37	28.37	0.32%	782,103
Aug 6, 2026	28.30	28.44	28.01	28.28	28.28	2.02%	886,751
Aug 5, 2026	28.65	28.65	27.68	27.72	27.72	-3.08%	658,467
Aug 4, 2026	28.52	28.73	28.13	28.60	28.60	-1.68%	654,113
Aug 3, 2026	28.62	29.18	28.51	29.09	29.09	-0.89%	1,371,467
Jul 31, 2026	28.84	29.41	28.67	29.35	29.35	1.91%	657,387
Jul 30, 2026	28.36	28.81	28.22	28.80	28.80	0.42%	676,941
Jul 29, 2026	28.36	28.70	28.27	28.68	28.68	3.84%	762,253
Jul 28, 2026	28.10	28.31	27.47	27.62	27.62	-1.25%	632,725
Jul 27, 2026	28.47	28.75	27.97	27.97	27.97	-3.98%	488,313
Jul 24, 2026	29.29	29.71	29.09	29.13	29.13	-0.55%	914,498
Jul 23, 2026	29.79	29.88	29.25	29.29	29.29	-	759,595
Jul 22, 2026	29.04	29.42	29.03	29.29	29.29	2.70%	415,887
Jul 21, 2026	28.14	28.55	28.11	28.52	28.52	1.89%	354,290
Jul 20, 2026	27.86	28.26	27.69	27.99	27.99	-0.18%	769,925
Jul 17, 2026	27.93	28.23	27.64	28.04	28.04	1.93%	467,540
Jul 16, 2026	27.50	27.79	27.50	27.51	27.51	0.33%	941,428
Jul 15, 2026	27.65	27.73	27.09	27.42	27.42	-0.44%	527,888
Jul 14, 2026	27.75	27.86	27.25	27.54	27.54	-0.18%	392,307
Jul 13, 2026	27.04	27.79	27.04	27.59	27.59	3.26%	588,404
Jul 10, 2026	26.96	27.02	26.42	26.72	26.72	-0.85%	461,087
Jul 9, 2026	27.25	27.29	26.90	26.95	26.95	-2.07%	565,543
Jul 8, 2026	27.48	27.74	27.14	27.52	27.52	1.78%	1,182,867
Jul 7, 2026	26.40	27.21	26.40	27.04	27.04	3.09%	598,020
Jul 6, 2026	26.31	26.49	26.20	26.23	26.23	-0.79%	608,641
Jul 2, 2026	26.30	26.64	26.24	26.44	26.44	1.11%	434,762
Jul 1, 2026	26.56	26.75	26.13	26.15	26.15	-1.73%	632,963
Jun 30, 2026	26.67	26.99	26.58	26.61	26.61	0.11%	305,877
Jun 29, 2026	26.81	26.93	26.50	26.58	26.58	-0.58%	464,155
Jun 26, 2026	26.69	27.01	26.56	26.74	26.74	-0.09%	378,742
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