FCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	67.50	68.45	67.50	67.92	67.92	0.51%	142,305
Jul 23, 2026	68.30	68.34	67.35	67.57	67.57	-3.44%	191,358
Jul 22, 2026	71.31	71.31	69.96	69.98	69.98	-1.23%	211,594
Jul 21, 2026	71.15	71.18	70.85	70.85	70.85	-0.39%	124,063
Jul 20, 2026	71.08	71.81	71.01	71.13	71.13	0.15%	159,798
Jul 17, 2026	71.22	71.34	70.63	71.02	71.02	-1.93%	168,565
Jul 16, 2026	73.45	73.70	72.21	72.42	72.42	-1.40%	137,673
Jul 15, 2026	72.20	73.78	72.20	73.45	73.45	1.89%	157,407
Jul 14, 2026	71.53	72.31	71.53	72.09	72.09	0.15%	85,912
Jul 13, 2026	72.20	72.87	71.97	71.98	71.98	-0.47%	101,681
Jul 10, 2026	72.40	72.67	71.94	72.32	72.32	1.10%	92,615
Jul 9, 2026	69.73	71.57	69.66	71.53	71.53	1.07%	226,054
Jul 8, 2026	71.55	71.55	70.59	70.77	70.77	-1.31%	163,616
Jul 7, 2026	72.00	72.40	71.68	71.71	71.71	0.43%	98,585
Jul 6, 2026	71.26	71.52	70.60	71.40	71.40	0.83%	180,988
Jul 2, 2026	71.12	71.25	70.15	70.81	70.81	-0.72%	618,741
Jul 1, 2026	70.80	71.99	70.16	71.32	71.32	2.65%	886,938
Jun 30, 2026	69.63	69.70	68.94	69.48	69.48	-0.49%	124,102
Jun 29, 2026	69.52	69.97	69.43	69.82	69.82	2.26%	399,765
Jun 26, 2026	67.65	68.89	67.65	68.28	68.28	0.90%	260,273
Jun 25, 2026	67.91	68.35	67.37	67.67	67.67	-1.07%	166,165
Jun 24, 2026	68.97	69.40	68.39	68.40	68.40	-0.77%	231,372
Jun 23, 2026	68.28	69.28	68.28	68.93	68.93	0.32%	148,884
Jun 22, 2026	69.52	69.80	68.42	68.71	68.71	-2.39%	246,316
Jun 18, 2026	70.34	70.68	69.51	70.39	70.39	0.75%	172,311
Jun 17, 2026	71.47	71.53	69.95	70.04	69.87	-2.88%	242,999
Jun 16, 2026	71.98	72.25	71.64	72.12	71.94	0.21%	167,478
Jun 15, 2026	71.47	72.38	71.43	71.97	71.79	1.68%	176,579
Jun 12, 2026	71.21	71.21	69.99	70.78	70.60	0.08%	80,616
Jun 11, 2026	70.11	70.93	69.48	70.72	70.54	0.73%	76,646
Jun 10, 2026	70.69	71.37	70.21	70.21	70.03	-0.81%	93,489
Jun 9, 2026	71.04	71.62	70.23	70.78	70.60	0.18%	98,016
Jun 8, 2026	71.05	71.07	70.46	70.65	70.47	-0.73%	140,679
Jun 5, 2026	72.28	72.61	70.79	71.17	70.99	-1.97%	162,943
Jun 4, 2026	72.22	73.36	72.22	72.60	72.42	0.93%	96,004
Jun 3, 2026	72.32	72.56	71.56	71.93	71.75	-0.87%	203,760
Jun 2, 2026	73.15	73.19	72.49	72.56	72.38	-1.43%	127,654
Jun 1, 2026	74.03	74.03	73.43	73.61	73.43	-1.05%	100,956
May 29, 2026	74.71	74.71	74.19	74.39	74.20	-1.26%	97,683
May 28, 2026	75.06	75.43	74.82	75.34	75.15	0.27%	67,958
May 27, 2026	74.08	75.38	74.08	75.14	74.95	1.08%	81,845
May 26, 2026	74.00	74.34	73.88	74.34	74.15	0.65%	132,328
May 22, 2026	74.11	74.22	73.70	73.86	73.68	-0.19%	105,837
May 21, 2026	73.33	74.45	73.20	74.00	73.82	0.30%	116,980
May 20, 2026	73.56	73.80	73.04	73.78	73.60	0.24%	115,022
May 19, 2026	74.44	74.44	73.47	73.60	73.42	-1.21%	135,359
May 18, 2026	73.82	75.10	73.82	74.50	74.31	0.76%	242,123
May 15, 2026	74.33	74.42	73.92	73.94	73.76	-1.02%	184,455
May 14, 2026	74.47	75.12	74.47	74.70	74.51	0.30%	215,989
May 13, 2026	73.18	74.69	73.07	74.48	74.29	1.32%	76,489