FCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	30.16	30.46	30.01	30.34	30.34	0.50%	471,943
May 21, 2026	31.15	31.19	30.01	30.19	30.19	-1.79%	1,100,757
May 20, 2026	31.40	31.77	30.66	30.74	30.74	-2.38%	2,735,052
May 19, 2026	31.34	31.60	31.08	31.49	31.49	1.19%	801,799
May 18, 2026	30.65	31.37	30.48	31.12	31.12	1.04%	993,851
May 15, 2026	30.34	30.85	30.28	30.80	30.80	2.50%	457,501
May 14, 2026	29.67	30.16	29.64	30.05	30.05	0.87%	320,979
May 13, 2026	29.76	29.80	29.38	29.79	29.79	-	504,977
May 12, 2026	29.78	29.89	29.41	29.79	29.79	0.71%	506,911
May 11, 2026	29.36	29.70	29.25	29.58	29.58	2.28%	1,749,335
May 8, 2026	29.20	29.28	28.86	28.92	28.92	-0.96%	657,711
May 7, 2026	29.09	29.25	28.54	29.20	29.20	-1.52%	2,065,779
May 6, 2026	30.07	30.44	29.62	29.65	29.65	-5.54%	1,673,657
May 5, 2026	31.46	31.65	31.15	31.39	31.39	-0.88%	601,384
May 4, 2026	31.13	31.68	30.92	31.67	31.67	2.10%	1,130,470
May 1, 2026	31.12	31.17	30.39	31.02	31.02	-1.21%	757,866
Apr 30, 2026	30.83	31.49	30.61	31.40	31.40	0.29%	824,587
Apr 29, 2026	30.91	31.32	30.79	31.31	31.31	2.66%	1,877,989
Apr 28, 2026	30.49	30.66	30.23	30.50	30.50	1.60%	666,269
Apr 27, 2026	30.09	30.43	29.89	30.02	30.02	0.67%	696,865
Apr 24, 2026	29.96	30.06	29.61	29.82	29.82	-0.96%	700,733
Apr 23, 2026	29.97	30.20	29.75	30.11	30.11	1.11%	1,644,387
Apr 22, 2026	29.37	29.83	29.25	29.78	29.78	2.16%	1,108,352
Apr 21, 2026	28.68	29.19	28.59	29.15	29.15	1.89%	974,595
Apr 20, 2026	28.65	28.83	28.39	28.61	28.61	0.53%	729,470
Apr 17, 2026	28.29	28.49	27.50	28.46	28.46	-3.72%	2,067,391
Apr 16, 2026	29.09	29.58	29.00	29.56	29.56	1.90%	533,057
Apr 15, 2026	28.85	29.24	28.71	29.01	29.01	0.14%	1,047,342
Apr 14, 2026	29.69	29.69	28.81	28.97	28.97	-3.30%	1,557,836
Apr 13, 2026	30.36	30.50	29.75	29.96	29.96	-0.03%	1,329,793
Apr 10, 2026	29.78	30.14	29.62	29.97	29.97	0.13%	599,501
Apr 9, 2026	30.39	30.73	29.75	29.93	29.93	-1.22%	1,822,833
Apr 8, 2026	29.62	30.38	29.05	30.30	30.30	-4.30%	1,912,461
Apr 7, 2026	31.54	32.01	31.53	31.66	31.66	1.02%	1,336,011
Apr 6, 2026	31.16	31.47	31.03	31.34	31.34	0.58%	1,228,876
Apr 2, 2026	31.65	31.85	30.83	31.16	31.16	1.73%	1,155,464
Apr 1, 2026	30.94	31.49	30.37	30.63	30.63	-3.34%	3,523,263
Mar 31, 2026	32.35	32.71	31.09	31.69	31.69	-1.95%	4,616,032
Mar 30, 2026	32.97	33.03	32.14	32.32	32.32	-1.28%	2,270,361
Mar 27, 2026	32.58	32.89	32.37	32.74	32.74	1.17%	1,226,264
Mar 26, 2026	31.97	32.67	31.93	32.36	32.36	1.75%	1,710,044
Mar 25, 2026	31.38	31.95	31.36	31.95	31.80	1.04%	2,319,497
Mar 24, 2026	31.16	31.95	31.15	31.62	31.48	2.33%	1,404,469
Mar 23, 2026	30.35	31.23	30.15	30.90	30.76	-0.61%	2,923,069
Mar 20, 2026	30.97	31.57	30.85	31.09	30.95	0.45%	1,656,041
Mar 19, 2026	30.61	31.36	30.61	30.95	30.81	2.08%	3,114,662
Mar 18, 2026	30.25	30.41	29.93	30.32	30.18	0.80%	1,002,221
Mar 17, 2026	29.96	30.35	29.89	30.08	29.94	1.18%	1,032,420
Mar 16, 2026	29.65	30.03	29.33	29.73	29.59	0.07%	1,207,687
Mar 13, 2026	29.23	29.75	29.09	29.71	29.57	1.12%	1,124,692