FCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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