FCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	62.38	62.53	61.12	61.28	61.28	-1.45%	89,369
Jun 18, 2025	62.33	62.66	62.10	62.18	62.03	-0.03%	214,602
Jun 17, 2025	62.52	62.68	62.11	62.20	62.05	-0.91%	119,517
Jun 16, 2025	62.17	62.81	62.17	62.77	62.62	1.88%	122,965
Jun 13, 2025	61.60	62.28	61.49	61.61	61.46	-0.98%	118,999
Jun 12, 2025	62.45	62.51	62.12	62.22	62.07	-0.75%	198,120
Jun 11, 2025	63.16	63.24	62.55	62.69	62.54	-0.43%	180,982
Jun 10, 2025	62.42	63.05	62.27	62.96	62.80	1.27%	92,334
Jun 9, 2025	62.33	62.56	62.17	62.17	62.02	0.02%	114,915
Jun 6, 2025	61.88	62.24	61.78	62.16	62.01	1.60%	98,411
Jun 5, 2025	61.49	61.80	60.96	61.18	61.03	-	124,055
Jun 4, 2025	60.69	61.25	60.69	61.18	61.03	1.09%	97,039
Jun 3, 2025	60.69	60.85	60.26	60.52	60.37	-0.44%	113,447
Jun 2, 2025	59.92	60.84	59.79	60.79	60.64	0.63%	125,098
May 30, 2025	60.01	60.52	59.44	60.41	60.26	0.48%	97,514
May 29, 2025	60.83	60.83	59.76	60.12	59.97	-0.46%	96,825
May 28, 2025	60.56	60.88	60.35	60.40	60.25	-0.25%	126,869
May 27, 2025	59.96	60.60	59.86	60.55	60.40	1.97%	100,062
May 23, 2025	59.13	59.69	59.12	59.38	59.23	-0.65%	91,434
May 22, 2025	59.98	60.49	59.77	59.77	59.62	0.07%	155,756
May 21, 2025	59.45	60.76	59.45	59.73	59.58	-0.38%	82,114
May 20, 2025	60.10	60.38	59.67	59.96	59.81	-0.43%	81,924
May 19, 2025	59.51	60.25	59.46	60.22	60.07	-0.02%	105,870
May 16, 2025	60.14	60.32	59.74	60.23	60.08	0.62%	73,689
May 15, 2025	59.91	60.27	59.61	59.86	59.71	-0.25%	191,330
May 14, 2025	59.48	60.07	59.37	60.01	59.86	1.08%	130,077
May 13, 2025	58.86	59.63	58.83	59.37	59.22	0.99%	268,499
May 12, 2025	58.76	58.88	58.16	58.79	58.65	3.03%	142,029
May 9, 2025	57.36	57.63	57.00	57.06	56.92	0.05%	70,122
May 8, 2025	57.38	57.65	56.90	57.03	56.89	0.44%	165,560
May 7, 2025	57.68	57.89	56.28	56.78	56.64	-0.70%	155,513
May 6, 2025	56.74	57.48	56.71	57.18	57.04	-0.31%	180,148
May 5, 2025	56.77	57.61	56.67	57.36	57.22	0.19%	143,930
May 2, 2025	56.71	57.53	56.57	57.25	57.11	1.92%	94,262
May 1, 2025	56.76	56.78	56.00	56.17	56.03	1.12%	201,678
Apr 30, 2025	54.95	55.73	54.31	55.55	55.41	-0.47%	124,896
Apr 29, 2025	55.29	55.93	55.22	55.81	55.67	0.59%	75,825
Apr 28, 2025	55.58	55.75	54.95	55.48	55.34	0.38%	136,704
Apr 25, 2025	55.45	55.50	54.91	55.27	55.13	0.86%	179,754
Apr 24, 2025	53.64	54.93	53.64	54.80	54.66	2.03%	207,211
Apr 23, 2025	53.97	54.61	53.49	53.71	53.58	1.97%	102,366
Apr 22, 2025	51.73	52.94	51.73	52.67	52.54	2.51%	91,544
Apr 21, 2025	52.06	52.06	50.97	51.38	51.25	-2.38%	126,102
Apr 17, 2025	52.59	52.94	52.12	52.63	52.50	0.50%	167,332
Apr 16, 2025	53.02	53.33	51.86	52.37	52.24	-2.28%	170,394
Apr 15, 2025	53.85	54.18	53.41	53.59	53.46	-0.15%	241,884
Apr 14, 2025	54.30	54.43	53.35	53.67	53.54	0.19%	136,768
Apr 11, 2025	52.93	53.61	52.54	53.57	53.44	0.85%	216,658
Apr 10, 2025	54.38	54.54	51.93	53.12	52.99	-3.86%	339,281
Apr 9, 2025	50.06	55.38	49.73	55.25	55.11	9.54%	213,340