FCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	71.37	71.65	70.50	70.99	70.99	2.45%	119,642
Apr 7, 2026	68.99	69.30	68.59	69.29	69.29	0.38%	50,875
Apr 6, 2026	69.18	69.59	69.00	69.03	69.03	0.09%	72,198
Apr 2, 2026	67.74	68.99	67.57	68.97	68.97	0.47%	96,613
Apr 1, 2026	68.61	69.28	68.50	68.65	68.65	0.78%	94,419
Mar 31, 2026	66.69	68.27	66.64	68.12	68.12	3.51%	80,130
Mar 30, 2026	65.98	66.34	65.57	65.81	65.81	0.58%	127,620
Mar 27, 2026	66.36	66.49	65.26	65.43	65.43	-2.01%	115,203
Mar 26, 2026	68.14	68.31	66.68	66.77	66.77	-3.01%	117,499
Mar 25, 2026	69.09	69.45	68.48	68.84	68.84	0.48%	69,345
Mar 24, 2026	69.22	69.39	68.49	68.51	68.51	-1.55%	71,587
Mar 23, 2026	69.54	70.11	69.31	69.59	69.59	0.86%	85,093
Mar 20, 2026	69.61	69.61	68.51	69.00	69.00	-1.33%	80,329
Mar 19, 2026	69.82	70.27	69.39	69.93	69.76	-0.41%	123,180
Mar 18, 2026	70.84	71.08	70.22	70.22	70.05	-1.42%	86,551
Mar 17, 2026	71.16	71.79	71.14	71.23	71.06	0.31%	57,816
Mar 16, 2026	70.95	71.22	70.60	71.01	70.83	1.15%	101,692
Mar 13, 2026	70.84	71.28	69.91	70.20	70.03	-0.88%	100,485
Mar 12, 2026	71.61	71.75	70.82	70.82	70.64	-1.79%	61,999
Mar 11, 2026	72.19	72.55	71.76	72.11	71.93	-0.08%	110,596
Mar 10, 2026	72.50	72.72	71.99	72.17	71.99	-0.19%	167,274
Mar 9, 2026	71.33	72.43	70.85	72.31	72.13	0.21%	103,247
Mar 6, 2026	72.07	72.37	71.61	72.16	71.98	-1.16%	198,581
Mar 5, 2026	73.15	73.48	72.43	73.01	72.83	-0.56%	154,963
Mar 4, 2026	72.75	73.57	72.75	73.42	73.24	0.88%	115,604
Mar 3, 2026	71.65	73.03	71.29	72.78	72.60	0.17%	347,878
Mar 2, 2026	71.58	72.83	71.58	72.66	72.48	-0.10%	205,906
Feb 27, 2026	71.64	72.77	71.64	72.73	72.55	0.78%	129,700
Feb 26, 2026	71.97	72.35	71.62	72.17	71.99	0.14%	114,463
Feb 25, 2026	71.79	72.16	71.72	72.07	71.89	0.63%	163,540
Feb 24, 2026	71.03	71.69	70.90	71.62	71.44	0.58%	113,358
Feb 23, 2026	72.32	72.32	71.10	71.21	71.03	-1.37%	135,612
Feb 20, 2026	71.08	72.42	71.08	72.20	72.02	1.35%	73,741
Feb 19, 2026	70.84	71.43	70.81	71.24	71.06	0.28%	153,558
Feb 18, 2026	70.57	71.26	70.57	71.04	70.86	0.50%	136,688
Feb 17, 2026	70.62	71.03	69.95	70.69	70.51	-0.27%	141,886
Feb 13, 2026	70.84	71.30	70.36	70.88	70.70	-0.18%	72,473
Feb 12, 2026	72.50	72.50	70.92	71.01	70.83	-1.91%	76,066
Feb 11, 2026	73.14	73.32	72.13	72.39	72.21	-0.96%	90,613
Feb 10, 2026	73.05	73.45	72.82	73.09	72.91	0.03%	115,197
Feb 9, 2026	72.21	73.34	72.02	73.07	72.89	1.11%	94,065
Feb 6, 2026	72.43	72.82	71.33	72.27	72.09	-0.32%	185,515
Feb 5, 2026	71.67	72.82	71.11	72.50	72.32	-0.66%	222,964
Feb 4, 2026	74.26	74.26	72.68	72.98	72.80	-1.59%	250,825
Feb 3, 2026	75.30	75.30	73.67	74.16	73.98	-1.40%	243,761
Feb 2, 2026	75.09	75.63	75.09	75.21	75.02	-0.32%	220,411
Jan 30, 2026	75.60	75.89	74.97	75.45	75.26	-0.47%	107,449
Jan 29, 2026	75.83	75.94	74.44	75.81	75.62	2.81%	2,139,731
Jan 28, 2026	74.00	74.40	73.73	73.74	73.56	-0.01%	77,863
Jan 27, 2026	74.26	74.26	73.51	73.75	73.57	-0.47%	111,926