FCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	71.78	71.81	71.22	71.22	-	-0.99%	57,335
Sep 3, 2026	71.75	72.55	71.68	71.93	71.93	1.15%	164,782
Sep 2, 2026	70.17	71.38	70.17	71.11	71.11	1.53%	134,774
Sep 1, 2026	69.63	70.48	69.53	70.04	70.04	-0.48%	74,884
Aug 31, 2026	70.89	70.89	70.19	70.38	70.38	-1.12%	77,072
Aug 28, 2026	70.52	71.66	70.52	71.18	71.18	1.22%	63,954
Aug 27, 2026	70.67	70.94	70.30	70.32	70.32	-0.90%	82,205
Aug 26, 2026	71.72	71.87	70.88	70.96	70.96	-0.56%	126,135
Aug 25, 2026	70.97	71.42	70.91	71.36	71.36	0.81%	52,041
Aug 24, 2026	70.20	71.04	70.18	70.79	70.79	0.83%	164,589
Aug 21, 2026	69.92	70.45	69.90	70.21	70.21	0.72%	71,732
Aug 20, 2026	69.94	70.15	69.42	69.71	69.71	-0.56%	140,371
Aug 19, 2026	69.54	70.60	69.50	70.10	70.10	0.66%	160,893
Aug 18, 2026	69.87	70.27	69.62	69.64	69.64	-0.78%	111,326
Aug 17, 2026	71.20	71.20	70.08	70.19	70.19	-1.75%	189,855
Aug 14, 2026	71.42	71.89	71.29	71.44	71.44	0.29%	143,942
Aug 13, 2026	70.20	71.29	70.20	71.23	71.23	1.83%	189,532
Aug 12, 2026	70.53	70.53	69.70	69.95	69.95	-0.70%	214,970
Aug 11, 2026	71.04	71.34	70.43	70.44	70.44	-0.94%	145,408
Aug 10, 2026	70.90	71.12	70.55	71.11	71.11	0.48%	206,396
Aug 7, 2026	70.18	71.03	70.18	70.77	70.77	0.63%	83,862
Aug 6, 2026	70.19	70.76	70.11	70.33	70.33	-0.14%	141,086
Aug 5, 2026	72.01	72.01	69.86	70.43	70.43	-1.72%	218,699
Aug 4, 2026	70.57	71.85	70.57	71.66	71.66	0.84%	181,237
Aug 3, 2026	69.51	71.29	69.51	71.06	71.06	3.50%	803,451
Jul 31, 2026	67.97	68.75	67.57	68.66	68.66	1.18%	134,155
Jul 30, 2026	67.79	67.89	67.22	67.86	67.86	-2.68%	626,452
Jul 29, 2026	69.87	70.71	69.55	69.73	69.73	-0.23%	100,516
Jul 28, 2026	69.10	70.08	69.10	69.89	69.89	1.67%	242,115
Jul 27, 2026	68.69	69.30	68.69	68.74	68.74	1.21%	258,197
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