FCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	73.06	73.06	71.83	71.92	-	-1.91%	325,753
Sep 25, 2026	73.70	73.70	73.03	73.32	73.32	-1.01%	463,566
Sep 24, 2026	72.85	74.16	72.85	74.07	74.07	1.66%	576,999
Sep 23, 2026	73.76	73.76	72.86	72.86	72.86	-1.11%	145,489
Sep 22, 2026	74.48	75.03	73.68	73.68	73.68	-1.01%	353,437
Sep 21, 2026	72.31	74.93	72.31	74.43	74.43	4.08%	344,395
Sep 18, 2026	72.68	72.75	71.47	71.51	71.51	-1.33%	123,212
Sep 17, 2026	73.47	73.47	72.45	72.65	72.48	-0.08%	197,910
Sep 16, 2026	73.45	73.59	72.39	72.71	72.53	-0.63%	219,724
Sep 15, 2026	73.24	73.61	72.96	73.17	72.99	-0.79%	377,450
Sep 14, 2026	72.70	73.96	72.70	73.75	73.57	2.32%	240,496
Sep 11, 2026	71.89	72.40	71.89	72.08	71.91	1.04%	318,572
Sep 10, 2026	70.84	71.71	70.71	71.34	71.17	0.37%	1,901,566
Sep 9, 2026	71.60	71.60	70.84	71.08	70.91	-0.17%	496,415
Sep 8, 2026	71.08	71.41	70.76	71.20	71.03	-0.24%	130,714
Sep 4, 2026	71.78	71.83	71.18	71.37	71.20	-0.78%	208,173
Sep 3, 2026	71.75	72.55	71.68	71.93	71.76	1.15%	164,785
Sep 2, 2026	70.17	71.38	70.17	71.11	70.94	1.53%	134,777
Sep 1, 2026	69.63	70.48	69.53	70.04	69.87	-0.48%	74,891
Aug 31, 2026	70.89	70.89	70.19	70.38	70.21	-1.12%	77,084
Aug 28, 2026	70.52	71.66	70.52	71.18	71.01	1.22%	63,955
Aug 27, 2026	70.67	70.94	70.30	70.32	70.15	-0.90%	82,208
Aug 26, 2026	71.72	71.87	70.88	70.96	70.79	-0.56%	126,136
Aug 25, 2026	70.97	71.42	70.91	71.36	71.19	0.81%	52,043
Aug 24, 2026	70.20	71.04	70.18	70.79	70.62	0.83%	164,589
Aug 21, 2026	69.92	70.45	69.90	70.21	70.04	0.72%	71,833
Aug 20, 2026	69.94	70.15	69.42	69.71	69.54	-0.56%	140,422
Aug 19, 2026	69.54	70.60	69.50	70.10	69.93	0.66%	160,903
Aug 18, 2026	69.87	70.27	69.62	69.64	69.47	-0.78%	112,032
Aug 17, 2026	71.20	71.20	70.08	70.19	70.02	-1.75%	189,857
Aug 14, 2026	71.42	71.89	71.29	71.44	71.27	0.29%	143,957
Aug 13, 2026	70.20	71.29	70.20	71.23	71.06	1.83%	189,533
Aug 12, 2026	70.53	70.53	69.70	69.95	69.78	-0.70%	215,011
Aug 11, 2026	71.04	71.34	70.43	70.44	70.27	-0.94%	145,410
Aug 10, 2026	70.90	71.12	70.55	71.11	70.94	0.48%	207,443
Aug 7, 2026	70.18	71.03	70.18	70.77	70.60	0.63%	83,866
Aug 6, 2026	70.19	70.76	70.11	70.33	70.16	-0.14%	141,088
Aug 5, 2026	72.01	72.01	69.86	70.43	70.26	-1.72%	218,700
Aug 4, 2026	70.57	71.85	70.57	71.66	71.49	0.84%	181,238
Aug 3, 2026	69.51	71.29	69.51	71.06	70.89	3.50%	803,454
Jul 31, 2026	67.97	68.75	67.57	68.66	68.49	1.18%	134,406
Jul 30, 2026	67.79	67.89	67.22	67.86	67.70	-2.68%	626,457
Jul 29, 2026	69.87	70.71	69.55	69.73	69.56	-0.23%	103,824
Jul 28, 2026	69.10	70.08	69.10	69.89	69.72	1.67%	242,120
Jul 27, 2026	68.69	69.30	68.69	68.74	68.57	1.21%	258,201
Jul 24, 2026	67.50	68.45	67.50	67.92	67.75	0.51%	142,318
Jul 23, 2026	68.30	68.34	67.35	67.57	67.41	-3.44%	191,358
Jul 22, 2026	71.31	71.31	69.96	69.98	69.81	-1.23%	211,878
Jul 21, 2026	71.15	71.18	70.85	70.85	70.68	-0.39%	124,065
Jul 20, 2026	71.08	71.81	71.01	71.13	70.96	0.15%	159,800