FCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	60.01	60.01	59.85	59.91	-	-0.35%	6,552
May 29, 2025	60.83	60.83	59.76	60.12	60.12	-0.46%	96,825
May 28, 2025	60.56	60.88	60.35	60.40	60.40	-0.25%	126,869
May 27, 2025	59.96	60.60	59.86	60.55	60.55	1.97%	100,062
May 23, 2025	59.13	59.69	59.12	59.38	59.38	-0.65%	91,434
May 22, 2025	59.98	60.49	59.77	59.77	59.77	0.07%	155,756
May 21, 2025	59.45	60.76	59.45	59.73	59.73	-0.38%	82,114
May 20, 2025	60.10	60.38	59.67	59.96	59.96	-0.43%	81,924
May 19, 2025	59.51	60.25	59.46	60.22	60.22	-0.02%	105,870
May 16, 2025	60.14	60.32	59.74	60.23	60.23	0.62%	73,689
May 15, 2025	59.91	60.27	59.61	59.86	59.86	-0.25%	191,330
May 14, 2025	59.48	60.07	59.37	60.01	60.01	1.08%	130,077
May 13, 2025	58.86	59.63	58.83	59.37	59.37	0.99%	268,499
May 12, 2025	58.76	58.88	58.16	58.79	58.79	3.03%	142,029
May 9, 2025	57.36	57.63	57.00	57.06	57.06	0.05%	70,122
May 8, 2025	57.38	57.65	56.90	57.03	57.03	0.44%	165,560
May 7, 2025	57.68	57.89	56.28	56.78	56.78	-0.70%	155,513
May 6, 2025	56.74	57.48	56.71	57.18	57.18	-0.31%	180,148
May 5, 2025	56.77	57.61	56.67	57.36	57.36	0.19%	143,930
May 2, 2025	56.71	57.53	56.57	57.25	57.25	1.92%	94,262
May 1, 2025	56.76	56.78	56.00	56.17	56.17	1.12%	201,678
Apr 30, 2025	54.95	55.73	54.31	55.55	55.55	-0.47%	124,896
Apr 29, 2025	55.29	55.93	55.22	55.81	55.81	0.59%	75,825
Apr 28, 2025	55.58	55.75	54.95	55.48	55.48	0.38%	136,704
Apr 25, 2025	55.45	55.50	54.91	55.27	55.27	0.86%	179,754
Apr 24, 2025	53.64	54.93	53.64	54.80	54.80	2.03%	207,211
Apr 23, 2025	53.97	54.61	53.49	53.71	53.71	1.97%	102,366
Apr 22, 2025	51.73	52.94	51.73	52.67	52.67	2.51%	91,544
Apr 21, 2025	52.06	52.06	50.97	51.38	51.38	-2.38%	126,102
Apr 17, 2025	52.59	52.94	52.12	52.63	52.63	0.50%	167,332
Apr 16, 2025	53.02	53.33	51.86	52.37	52.37	-2.28%	170,394
Apr 15, 2025	53.85	54.18	53.41	53.59	53.59	-0.15%	241,884
Apr 14, 2025	54.30	54.43	53.35	53.67	53.67	0.19%	136,768
Apr 11, 2025	52.93	53.61	52.54	53.57	53.57	0.85%	216,658
Apr 10, 2025	54.38	54.54	51.93	53.12	53.12	-3.86%	339,281
Apr 9, 2025	50.06	55.38	49.73	55.25	55.25	9.54%	213,340
Apr 8, 2025	52.87	53.00	49.84	50.44	50.44	-1.37%	546,623
Apr 7, 2025	49.07	52.93	48.96	51.14	51.14	0.43%	464,943
Apr 4, 2025	52.37	52.80	50.92	50.92	50.92	-5.55%	374,869
Apr 3, 2025	54.69	55.02	53.82	53.91	53.91	-4.82%	167,973
Apr 2, 2025	56.00	57.11	56.00	56.64	56.64	0.05%	66,131
Apr 1, 2025	56.07	56.97	55.96	56.61	56.61	0.62%	199,765
Mar 31, 2025	55.40	56.37	54.94	56.26	56.26	0.38%	133,353
Mar 28, 2025	57.67	57.79	55.95	56.05	56.05	-3.14%	73,891
Mar 27, 2025	58.00	58.45	57.80	57.86	57.86	-0.75%	75,078
Mar 26, 2025	58.95	59.17	58.18	58.30	58.30	-1.39%	55,837
Mar 25, 2025	58.73	59.20	58.63	59.12	59.12	1.22%	77,212
Mar 24, 2025	58.20	58.47	58.07	58.41	58.41	1.88%	101,124
Mar 21, 2025	56.44	57.40	56.43	57.33	57.33	0.61%	80,323
Mar 20, 2025	56.66	57.77	56.66	56.98	56.84	-0.25%	104,606