FCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	72.32	72.32	71.10	71.21	71.21	-1.37%	135,612
Feb 20, 2026	71.08	72.42	71.08	72.20	72.20	1.35%	73,741
Feb 19, 2026	70.84	71.43	70.81	71.24	71.24	0.28%	153,558
Feb 18, 2026	70.57	71.26	70.57	71.04	71.04	0.50%	136,688
Feb 17, 2026	70.62	71.03	69.95	70.69	70.69	-0.27%	141,886
Feb 13, 2026	70.84	71.30	70.36	70.88	70.88	-0.18%	72,473
Feb 12, 2026	72.50	72.50	70.92	71.01	71.01	-1.91%	76,066
Feb 11, 2026	73.14	73.32	72.13	72.39	72.39	-0.96%	90,613
Feb 10, 2026	73.05	73.45	72.82	73.09	73.09	0.03%	115,197
Feb 9, 2026	72.21	73.34	72.02	73.07	73.07	1.11%	94,065
Feb 6, 2026	72.43	72.82	71.33	72.27	72.27	-0.32%	185,515
Feb 5, 2026	71.67	72.82	71.11	72.50	72.50	-0.66%	222,964
Feb 4, 2026	74.26	74.26	72.68	72.98	72.98	-1.59%	250,825
Feb 3, 2026	75.30	75.30	73.67	74.16	74.16	-1.40%	243,761
Feb 2, 2026	75.09	75.63	75.09	75.21	75.21	-0.32%	220,411
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%	77,863
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%	83,376
Jan 23, 2026	73.20	73.87	73.20	73.64	73.64	0.38%	56,502
Jan 22, 2026	72.99	73.47	72.78	73.36	73.36	1.89%	84,493
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%	153,115
Jan 16, 2026	73.44	73.44	72.75	72.77	72.77	-0.55%	67,721
Jan 15, 2026	73.63	73.63	72.98	73.17	73.17	-0.31%	82,909
Jan 14, 2026	73.48	73.48	72.95	73.40	73.40	-0.39%	76,596
Jan 13, 2026	73.97	74.23	73.43	73.69	73.69	-0.23%	74,672
Jan 12, 2026	73.70	74.01	73.58	73.86	73.86	-0.08%	108,105
Jan 9, 2026	73.60	74.14	73.48	73.92	73.92	0.53%	56,075
Jan 8, 2026	73.56	73.65	73.01	73.53	73.53	0.35%	73,864
Jan 7, 2026	73.39	73.65	73.08	73.27	73.27	-0.33%	121,410
Jan 6, 2026	73.61	73.72	72.94	73.51	73.51	-0.14%	337,711
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%	98,051
Dec 31, 2025	73.49	73.61	73.26	73.28	73.28	-0.45%	67,155
Dec 30, 2025	73.24	73.87	73.24	73.61	73.61	0.45%	99,378
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%	267,589
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