FCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	68.48	69.70	68.24	68.39	68.24	-0.07%	233,019
Nov 18, 2025	68.13	68.94	67.33	68.44	68.29	0.26%	276,748
Nov 17, 2025	68.77	69.41	67.89	68.26	68.11	0.16%	133,891
Nov 14, 2025	67.69	68.47	67.59	68.15	68.00	-0.63%	144,535
Nov 13, 2025	69.16	69.20	68.39	68.58	68.43	-1.69%	156,308
Nov 12, 2025	70.47	70.47	69.57	69.76	69.61	-0.94%	116,746
Nov 11, 2025	69.95	70.51	69.95	70.42	70.27	0.47%	107,807
Nov 10, 2025	69.63	70.33	69.46	70.09	69.94	1.73%	129,218
Nov 7, 2025	68.74	68.93	67.93	68.90	68.75	-0.25%	194,955
Nov 6, 2025	69.67	69.82	69.03	69.07	68.92	-0.88%	124,323
Nov 5, 2025	69.09	69.95	68.98	69.68	69.53	0.78%	443,823
Nov 4, 2025	69.08	69.65	69.05	69.14	68.99	-1.28%	142,833
Nov 3, 2025	70.75	70.75	69.78	70.04	69.89	-0.86%	174,410
Oct 31, 2025	70.72	70.88	70.30	70.65	70.50	0.23%	112,988
Oct 30, 2025	71.31	71.59	70.46	70.49	70.34	-2.31%	139,401
Oct 29, 2025	72.03	72.27	71.66	72.16	72.00	0.36%	108,587