FCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	57.75	58.05	57.67	57.90	57.90	-0.16%	54,636
Nov 21, 2024	58.19	58.19	57.10	57.99	57.99	-0.46%	61,197
Nov 20, 2024	58.05	58.26	57.56	58.26	58.26	0.48%	84,620
Nov 19, 2024	57.15	58.06	57.15	57.98	57.98	0.66%	42,870
Nov 18, 2024	57.22	57.71	57.15	57.60	57.60	0.88%	78,208
Nov 15, 2024	57.91	57.96	56.93	57.10	57.10	-2.01%	92,078
Nov 14, 2024	58.62	58.62	58.11	58.27	58.27	-0.51%	109,714
Nov 13, 2024	58.71	58.90	58.45	58.57	58.57	-0.51%	59,855
Nov 12, 2024	58.76	59.14	58.48	58.87	58.87	0.05%	132,486
Nov 11, 2024	58.47	58.86	58.39	58.84	58.84	0.77%	169,423
Nov 8, 2024	58.54	58.54	58.18	58.39	58.39	-0.66%	44,089
Nov 7, 2024	58.19	58.93	58.19	58.78	58.78	1.26%	153,460
Nov 6, 2024	57.32	58.09	57.30	58.05	58.05	2.56%	86,430
Nov 5, 2024	56.18	56.67	56.18	56.60	56.60	1.13%	53,125
Nov 4, 2024	56.32	56.35	55.77	55.97	55.97	-0.59%	67,392
Nov 1, 2024	56.30	56.66	56.19	56.30	56.30	0.21%	97,726
Oct 31, 2024	56.88	57.14	56.15	56.18	56.18	-1.23%	95,522
Oct 30, 2024	57.37	57.61	56.85	56.88	56.88	0.71%	91,880
Oct 29, 2024	55.87	56.52	55.87	56.48	56.48	1.13%	57,423
Oct 28, 2024	56.00	56.00	55.56	55.85	55.85	0.78%	99,052
Oct 25, 2024	55.47	55.89	55.31	55.42	55.42	0.53%	51,632
Oct 24, 2024	55.08	55.16	54.78	55.13	55.13	0.25%	35,192
Oct 23, 2024	55.42	55.55	54.78	54.99	54.99	-0.94%	62,026
Oct 22, 2024	55.06	55.58	55.06	55.51	55.51	0.11%	128,257
Oct 21, 2024	55.67	55.68	55.14	55.45	55.45	-0.48%	66,584
Oct 18, 2024	55.65	55.89	55.65	55.72	55.72	0.73%	40,721
Oct 17, 2024	55.78	55.85	55.27	55.31	55.31	-0.43%	49,426
Oct 16, 2024	55.46	55.63	55.35	55.55	55.55	-0.18%	41,981
Oct 15, 2024	55.69	55.86	55.48	55.65	55.65	0.18%	108,837
Oct 14, 2024	55.48	55.73	55.43	55.55	55.55	0.42%	46,851
Oct 11, 2024	54.95	55.42	54.95	55.32	55.32	0.82%	57,923
Oct 10, 2024	54.92	55.18	54.84	54.87	54.87	-0.58%	49,019
Oct 9, 2024	55.11	55.21	54.75	55.19	55.19	0.04%	69,343
Oct 8, 2024	54.83	55.22	54.83	55.17	55.17	0.95%	37,451
Oct 7, 2024	55.57	55.73	54.61	54.65	54.65	-1.64%	71,827
Oct 4, 2024	55.28	55.60	54.92	55.56	55.56	1.13%	44,569
Oct 3, 2024	54.65	55.00	54.57	54.94	54.94	-0.13%	207,071
Oct 2, 2024	54.94	55.10	54.80	55.01	55.01	-0.22%	103,501
Oct 1, 2024	55.39	55.52	54.59	55.13	55.13	0.09%	66,925
Sep 30, 2024	54.83	55.15	54.66	55.08	55.08	0.35%	197,109
Sep 27, 2024	54.67	55.07	54.67	54.89	54.89	0.57%	120,792
Sep 26, 2024	54.80	54.87	54.30	54.58	54.58	0.52%	41,145
Sep 25, 2024	54.40	54.69	54.30	54.30	54.30	-0.24%	45,522
Sep 24, 2024	54.22	54.45	53.91	54.43	54.43	0.68%	75,192
Sep 23, 2024	54.33	54.35	53.93	54.06	54.06	0.06%	66,365
Sep 20, 2024	54.07	54.11	53.79	54.03	54.03	-0.20%	79,706
Sep 19, 2024	54.21	54.45	53.92	54.14	53.99	1.52%	58,075
Sep 18, 2024	53.38	53.69	53.19	53.33	53.18	0.09%	64,879
Sep 17, 2024	53.36	53.59	53.02	53.28	53.13	0.34%	69,786
Sep 16, 2024	52.66	53.12	52.51	53.10	52.95	0.93%	57,941
Sep 13, 2024	52.08	52.71	52.08	52.61	52.46	1.02%	37,207
Sep 12, 2024	51.51	52.08	51.48	52.08	51.93	1.70%	238,502
Sep 11, 2024	50.87	51.22	50.10	51.21	51.06	0.79%	335,118
Sep 10, 2024	51.05	51.05	50.45	50.81	50.67	-	65,494
Sep 9, 2024	50.97	51.22	50.57	50.81	50.67	0.38%	71,336
Sep 6, 2024	51.87	52.06	50.60	50.62	50.48	-2.26%	43,786
Sep 5, 2024	51.48	52.04	51.48	51.79	51.64	0.35%	58,631
Sep 4, 2024	51.42	52.14	51.42	51.61	51.46	-0.12%	43,232
Sep 3, 2024	52.46	52.56	51.43	51.67	51.52	-1.88%	138,346
Aug 30, 2024	52.50	52.66	52.17	52.66	52.51	0.75%	42,163
Aug 29, 2024	52.58	52.93	52.19	52.27	52.12	-0.17%	40,227
Aug 28, 2024	52.75	52.75	52.11	52.36	52.21	-0.70%	85,706
Aug 27, 2024	52.70	53.03	52.65	52.73	52.58	-0.40%	54,011
Aug 26, 2024	53.05	53.05	52.71	52.94	52.79	0.06%	83,533
Aug 23, 2024	52.81	53.10	52.67	52.91	52.76	0.82%	27,689
Aug 22, 2024	53.09	53.15	52.37	52.48	52.33	-0.79%	60,316
Aug 21, 2024	52.52	52.94	52.52	52.90	52.75	0.55%	47,182
Aug 20, 2024	52.56	52.79	52.56	52.61	52.46	-0.15%	42,645
Aug 19, 2024	52.19	52.69	52.12	52.69	52.54	1.40%	74,381
Aug 16, 2024	51.82	52.15	51.82	51.96	51.81	0.08%	61,875
Aug 15, 2024	51.69	51.97	51.64	51.92	51.77	1.07%	46,308
Aug 14, 2024	51.45	51.60	51.10	51.37	51.22	-0.47%	91,108
Aug 13, 2024	51.14	51.66	51.14	51.61	51.46	1.53%	91,236
Aug 12, 2024	51.23	51.23	50.73	50.83	50.69	-0.66%	55,542
Aug 9, 2024	50.57	51.22	50.52	51.17	51.02	0.87%	70,993
Aug 8, 2024	50.08	50.76	49.94	50.73	50.59	2.05%	60,645
Aug 7, 2024	50.59	50.98	49.71	49.71	49.57	-0.44%	98,444
Aug 6, 2024	49.30	50.46	49.30	49.93	49.79	1.71%	129,582
Aug 5, 2024	48.18	49.79	48.17	49.09	48.95	-3.12%	111,302
Aug 2, 2024	50.98	51.28	50.37	50.67	50.53	-2.12%	258,709
Aug 1, 2024	52.71	53.10	51.42	51.77	51.62	0.23%	96,548
Jul 31, 2024	51.58	51.88	51.42	51.65	51.50	0.99%	53,258
Jul 30, 2024	51.05	51.34	50.73	51.14	50.99	0.33%	70,606
Jul 29, 2024	50.93	51.21	50.76	50.97	50.82	0.63%	114,059
Jul 26, 2024	50.43	50.79	50.29	50.65	50.51	1.59%	58,685
Jul 25, 2024	50.42	50.83	49.84	49.86	49.71	-1.02%	60,393
Jul 24, 2024	51.00	51.03	50.33	50.37	50.23	-3.12%	84,005
Jul 23, 2024	52.03	52.25	51.82	51.99	51.84	-0.12%	68,968
Jul 22, 2024	51.97	52.16	51.73	52.05	51.90	0.77%	61,254
Jul 19, 2024	51.91	52.11	51.61	51.65	51.50	-0.46%	26,426
Jul 18, 2024	52.33	52.35	51.68	51.89	51.74	-0.06%	155,346
Jul 17, 2024	52.35	52.40	51.76	51.92	51.77	-1.80%	121,658
Jul 16, 2024	53.04	53.19	52.59	52.87	52.72	0.28%	55,812
Jul 15, 2024	52.53	53.22	52.53	52.72	52.57	0.38%	544,706
Jul 12, 2024	52.43	52.85	52.43	52.52	52.37	-0.53%	56,145
Jul 11, 2024	53.46	53.63	52.60	52.80	52.65	-1.46%	68,225
Jul 10, 2024	53.38	53.64	53.20	53.58	53.43	0.51%	65,525
Jul 9, 2024	53.43	53.48	53.27	53.31	53.16	0.17%	80,146
Jul 8, 2024	53.66	53.66	53.11	53.22	53.07	-0.67%	76,222
Jul 5, 2024	52.54	53.63	52.52	53.58	53.43	2.02%	60,362