FCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	75.30	75.30	73.67	74.16	74.16	-1.40%	243,759
Feb 2, 2026	75.09	75.63	75.09	75.21	75.21	-0.32%	220,211
Jan 30, 2026	75.60	75.89	74.97	75.45	75.45	-0.47%	107,449
Jan 29, 2026	75.83	75.94	74.44	75.81	75.81	2.81%	2,139,731
Jan 28, 2026	74.00	74.40	73.73	73.74	73.74	-0.01%	76,329
Jan 27, 2026	74.26	74.26	73.51	73.75	73.75	-0.47%	111,926
Jan 26, 2026	73.77	74.34	73.73	74.10	74.10	0.62%	83,337
Jan 23, 2026	73.20	73.87	73.20	73.64	73.64	0.38%	56,482
Jan 22, 2026	72.99	73.47	72.78	73.36	73.36	1.89%	84,488
Jan 21, 2026	71.40	72.31	71.30	72.00	72.00	0.77%	211,524
Jan 20, 2026	71.59	72.32	71.34	71.45	71.45	-1.81%	153,101
Jan 16, 2026	73.44	73.44	72.75	72.77	72.77	-0.55%	67,713
Jan 15, 2026	73.63	73.63	72.98	73.17	73.17	-0.31%	82,894
Jan 14, 2026	73.48	73.48	72.95	73.40	73.40	-0.39%	76,587
Jan 13, 2026	73.97	74.23	73.43	73.69	73.69	-0.23%	74,662
Jan 12, 2026	73.70	74.01	73.58	73.86	73.86	-0.08%	108,103
Jan 9, 2026	73.60	74.14	73.48	73.92	73.92	0.53%	56,062
Jan 8, 2026	73.56	73.65	73.01	73.53	73.53	0.35%	73,804
Jan 7, 2026	73.39	73.65	73.08	73.27	73.27	-0.33%	121,090
Jan 6, 2026	73.61	73.72	72.94	73.51	73.51	-0.14%	337,652
Jan 5, 2026	73.17	73.87	73.17	73.61	73.61	0.78%	66,055
Jan 2, 2026	73.64	73.64	72.55	73.04	73.04	-0.33%	97,919
Dec 31, 2025	73.49	73.61	73.26	73.28	73.28	-0.45%	67,123
Dec 30, 2025	73.24	73.87	73.24	73.61	73.61	0.45%	99,377
Dec 29, 2025	73.02	73.44	73.02	73.28	73.28	-0.16%	133,445
Dec 26, 2025	73.52	73.54	73.23	73.40	73.40	-0.30%	267,424
Dec 24, 2025	73.31	73.62	73.25	73.62	73.62	0.37%	44,167
Dec 23, 2025	72.86	73.40	72.86	73.35	73.35	0.56%	92,738
Dec 22, 2025	72.86	73.16	72.78	72.94	72.94	0.63%	110,412
Dec 19, 2025	72.54	72.91	72.38	72.48	72.48	-0.03%	66,626
Dec 18, 2025	72.39	73.01	72.31	72.50	72.34	1.05%	110,766
Dec 17, 2025	72.63	72.66	71.75	71.75	71.60	-1.10%	151,667
Dec 16, 2025	72.07	72.76	72.01	72.55	72.39	0.37%	89,627
Dec 15, 2025	72.71	72.71	71.95	72.28	72.12	-0.28%	68,740
Dec 12, 2025	73.09	73.22	72.20	72.49	72.33	-0.79%	50,743
Dec 11, 2025	73.03	73.39	72.77	73.06	72.90	-0.22%	77,589
Dec 10, 2025	72.84	73.35	72.71	73.22	73.06	0.43%	59,762
Dec 9, 2025	72.73	73.00	72.38	72.91	72.75	-0.01%	65,889
Dec 8, 2025	73.64	73.64	72.67	72.92	72.76	-0.79%	81,209
Dec 5, 2025	72.86	73.82	72.86	73.50	73.34	1.06%	94,643
Dec 4, 2025	73.14	73.14	72.28	72.73	72.57	0.92%	84,873
Dec 3, 2025	71.96	72.36	71.87	72.07	71.91	-0.01%	76,139
Dec 2, 2025	72.07	72.22	71.61	72.08	71.92	0.39%	84,471
Dec 1, 2025	71.68	72.10	71.50	71.80	71.65	-0.62%	126,195
Nov 28, 2025	71.87	72.28	71.80	72.25	72.09	0.95%	49,044
Nov 26, 2025	71.59	71.83	71.48	71.57	71.42	-0.13%	122,561
Nov 25, 2025	71.25	71.68	70.95	71.66	71.51	1.78%	314,550
Nov 24, 2025	69.67	70.51	69.59	70.41	70.26	2.41%	214,754
Nov 21, 2025	68.03	69.31	67.96	68.75	68.60	1.85%	434,944
Nov 20, 2025	69.79	69.88	67.39	67.50	67.35	-1.30%	117,560