FCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	62.67	62.80	62.29	62.55	62.55	0.34%	101,066
Jan 28, 2025	61.87	62.55	61.66	62.34	62.34	1.05%	140,480
Jan 27, 2025	60.56	62.07	60.56	61.69	61.69	-0.08%	150,976
Jan 24, 2025	61.25	61.80	61.25	61.74	61.74	0.95%	96,478
Jan 23, 2025	60.58	61.16	60.46	61.16	61.16	0.97%	123,000
Jan 22, 2025	60.88	61.13	60.57	60.57	60.57	0.43%	480,860
Jan 21, 2025	60.19	60.57	60.04	60.31	60.31	1.04%	140,258
Jan 17, 2025	60.12	60.12	59.41	59.69	59.69	0.81%	138,373
Jan 16, 2025	59.42	59.60	59.17	59.21	59.21	-0.49%	71,894
Jan 15, 2025	59.38	59.83	59.23	59.50	59.50	2.06%	108,900
Jan 14, 2025	58.78	58.81	57.99	58.30	58.30	-0.72%	91,641
Jan 13, 2025	58.38	58.73	58.07	58.72	58.72	-0.34%	160,383
Jan 10, 2025	59.30	59.60	58.35	58.92	58.92	-1.17%	162,208
Jan 8, 2025	59.61	59.86	59.25	59.62	59.62	-0.60%	159,428
Jan 7, 2025	60.83	60.94	59.75	59.98	59.98	-1.14%	244,769
Jan 6, 2025	60.12	60.78	60.11	60.67	60.67	1.66%	138,420
Jan 3, 2025	59.64	59.87	59.18	59.68	59.68	1.02%	107,378
Jan 2, 2025	59.05	59.59	58.66	59.08	59.08	0.65%	248,821
Dec 31, 2024	59.04	59.28	58.62	58.70	58.70	-0.53%	118,374
Dec 30, 2024	58.89	59.38	58.53	59.01	59.01	-1.11%	125,878
Dec 27, 2024	60.00	60.00	59.06	59.67	59.67	-0.91%	167,559
Dec 26, 2024	60.11	60.37	59.90	60.22	60.22	-0.20%	92,780
Dec 24, 2024	59.85	60.34	59.71	60.34	60.34	1.00%	69,459
Dec 23, 2024	59.41	59.79	58.99	59.74	59.74	0.74%	368,750
Dec 20, 2024	58.59	60.00	58.48	59.30	59.30	0.14%	126,291
Dec 19, 2024	60.05	60.15	59.18	59.22	59.09	-0.07%	273,045
Dec 18, 2024	61.16	61.46	59.23	59.26	59.13	-3.06%	280,442
Dec 17, 2024	61.43	61.76	61.08	61.13	60.99	-0.59%	213,526
Dec 16, 2024	61.60	61.86	61.37	61.49	61.35	0.56%	177,112
Dec 13, 2024	61.53	61.62	60.99	61.15	61.01	-0.99%	90,014
Dec 12, 2024	61.93	62.11	61.72	61.76	61.62	-0.32%	195,222
Dec 11, 2024	61.05	62.04	60.87	61.96	61.82	1.96%	399,592
Dec 10, 2024	60.56	60.98	60.47	60.77	60.63	1.37%	115,294
Dec 9, 2024	60.99	60.99	59.88	59.95	59.82	-1.72%	127,577
Dec 6, 2024	60.29	61.06	60.29	61.00	60.86	1.30%	74,921
Dec 5, 2024	60.60	60.60	60.20	60.22	60.09	-0.33%	83,901
Dec 4, 2024	60.18	60.51	60.18	60.42	60.29	0.47%	48,901
Dec 3, 2024	59.64	60.21	59.58	60.14	60.01	0.92%	125,322
Dec 2, 2024	58.95	59.64	58.87	59.59	59.46	1.22%	149,032
Nov 29, 2024	58.57	58.93	58.57	58.87	58.74	0.44%	33,770
Nov 27, 2024	58.65	58.71	58.39	58.61	58.48	0.14%	54,884
Nov 26, 2024	58.25	58.72	58.25	58.53	58.40	0.36%	91,714
Nov 25, 2024	58.20	58.65	57.98	58.32	58.19	0.73%	128,381
Nov 22, 2024	57.75	58.05	57.67	57.90	57.77	-0.16%	54,636
Nov 21, 2024	58.19	58.19	57.10	57.99	57.86	-0.46%	61,197
Nov 20, 2024	58.05	58.26	57.56	58.26	58.13	0.48%	84,620
Nov 19, 2024	57.15	58.06	57.15	57.98	57.85	0.66%	42,870
Nov 18, 2024	57.22	57.71	57.15	57.60	57.47	0.88%	78,208
Nov 15, 2024	57.91	57.96	56.93	57.10	56.97	-2.01%	92,078
Nov 14, 2024	58.62	58.62	58.11	58.27	58.14	-0.51%	109,714
Nov 13, 2024	58.71	58.90	58.45	58.57	58.44	-0.51%	59,855
Nov 12, 2024	58.76	59.14	58.48	58.87	58.74	0.05%	132,486
Nov 11, 2024	58.47	58.86	58.39	58.84	58.71	0.77%	169,423
Nov 8, 2024	58.54	58.54	58.18	58.39	58.26	-0.66%	44,089
Nov 7, 2024	58.19	58.93	58.19	58.78	58.65	1.26%	153,460
Nov 6, 2024	57.32	58.09	57.30	58.05	57.92	2.56%	86,430
Nov 5, 2024	56.18	56.67	56.18	56.60	56.47	1.13%	53,125
Nov 4, 2024	56.32	56.35	55.77	55.97	55.85	-0.59%	67,392
Nov 1, 2024	56.30	56.66	56.19	56.30	56.17	0.21%	97,726
Oct 31, 2024	56.88	57.14	56.15	56.18	56.05	-1.23%	95,522
Oct 30, 2024	57.37	57.61	56.85	56.88	56.75	0.71%	91,880
Oct 29, 2024	55.87	56.52	55.87	56.48	56.36	1.13%	57,423
Oct 28, 2024	56.00	56.00	55.56	55.85	55.73	0.78%	99,052
Oct 25, 2024	55.47	55.89	55.31	55.42	55.30	0.53%	51,632
Oct 24, 2024	55.08	55.16	54.78	55.13	55.01	0.25%	35,192
Oct 23, 2024	55.42	55.55	54.78	54.99	54.87	-0.94%	62,026
Oct 22, 2024	55.06	55.58	55.06	55.51	55.39	0.11%	128,257
Oct 21, 2024	55.67	55.68	55.14	55.45	55.33	-0.48%	66,584
Oct 18, 2024	55.65	55.89	55.65	55.72	55.59	0.73%	40,721
Oct 17, 2024	55.78	55.85	55.27	55.31	55.19	-0.43%	49,426
Oct 16, 2024	55.46	55.63	55.35	55.55	55.43	-0.18%	41,981
Oct 15, 2024	55.69	55.86	55.48	55.65	55.53	0.18%	108,837
Oct 14, 2024	55.48	55.73	55.43	55.55	55.43	0.42%	46,851
Oct 11, 2024	54.95	55.42	54.95	55.32	55.20	0.82%	57,923
Oct 10, 2024	54.92	55.18	54.84	54.87	54.75	-0.58%	49,019
Oct 9, 2024	55.11	55.21	54.75	55.19	55.07	0.04%	69,343
Oct 8, 2024	54.83	55.22	54.83	55.17	55.05	0.95%	37,451
Oct 7, 2024	55.57	55.73	54.61	54.65	54.53	-1.64%	71,827
Oct 4, 2024	55.28	55.60	54.92	55.56	55.44	1.13%	44,569
Oct 3, 2024	54.65	55.00	54.57	54.94	54.82	-0.13%	207,071
Oct 2, 2024	54.94	55.10	54.80	55.01	54.89	-0.22%	103,501
Oct 1, 2024	55.39	55.52	54.59	55.13	55.01	0.09%	66,925
Sep 30, 2024	54.83	55.15	54.66	55.08	54.96	0.35%	197,109
Sep 27, 2024	54.67	55.07	54.67	54.89	54.77	0.57%	120,792
Sep 26, 2024	54.80	54.87	54.30	54.58	54.46	0.52%	41,145
Sep 25, 2024	54.40	54.69	54.30	54.30	54.18	-0.24%	45,522
Sep 24, 2024	54.22	54.45	53.91	54.43	54.31	0.68%	75,192
Sep 23, 2024	54.33	54.35	53.93	54.06	53.94	0.06%	66,365
Sep 20, 2024	54.07	54.11	53.79	54.03	53.91	-0.20%	79,706
Sep 19, 2024	54.21	54.45	53.92	54.14	53.86	1.52%	58,075
Sep 18, 2024	53.38	53.69	53.19	53.33	53.06	0.09%	64,879
Sep 17, 2024	53.36	53.59	53.02	53.28	53.01	0.34%	69,786
Sep 16, 2024	52.66	53.12	52.51	53.10	52.83	0.93%	57,941
Sep 13, 2024	52.08	52.71	52.08	52.61	52.34	1.02%	37,207
Sep 12, 2024	51.51	52.08	51.48	52.08	51.82	1.70%	238,502
Sep 11, 2024	50.87	51.22	50.10	51.21	50.95	0.79%	335,118
Sep 10, 2024	51.05	51.05	50.45	50.81	50.55	-	65,494
Sep 9, 2024	50.97	51.22	50.57	50.81	50.55	0.38%	71,336
Sep 6, 2024	51.87	52.06	50.60	50.62	50.36	-2.26%	43,786
Sep 5, 2024	51.48	52.04	51.48	51.79	51.53	0.35%	58,631