FCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	47.49	47.65	47.49	47.55	47.55	-0.06%	21,886
Aug 6, 2025	47.32	47.60	47.32	47.58	47.58	-0.04%	22,365
Aug 5, 2025	47.50	47.61	47.50	47.60	47.60	0.08%	28,773
Aug 4, 2025	47.44	47.60	47.44	47.56	47.56	0.09%	250,135
Aug 1, 2025	47.45	47.53	47.37	47.52	47.52	0.85%	24,877
Jul 31, 2025	47.29	47.29	47.12	47.12	47.12	-	18,308
Jul 30, 2025	47.01	47.20	47.01	47.12	47.12	-0.54%	6,571
Jul 29, 2025	47.38	47.43	47.24	47.37	47.19	0.40%	16,837
Jul 28, 2025	47.36	47.36	47.07	47.18	47.00	-0.11%	30,590
Jul 25, 2025	47.15	47.28	47.04	47.23	47.05	0.20%	12,573
Jul 24, 2025	47.05	47.18	47.05	47.14	46.96	-0.03%	15,523
Jul 23, 2025	47.25	47.25	47.11	47.15	46.97	-0.21%	13,261
Jul 22, 2025	46.96	47.29	46.96	47.25	47.07	0.23%	15,324
Jul 21, 2025	47.19	47.26	47.12	47.14	46.96	0.30%	25,547
Jul 18, 2025	47.00	47.05	46.96	47.00	46.82	0.13%	17,447
Jul 17, 2025	46.76	46.97	46.76	46.94	46.76	0.09%	20,436
Jul 16, 2025	47.00	47.00	46.70	46.90	46.72	0.13%	42,810
Jul 15, 2025	46.99	46.99	46.78	46.84	46.66	-0.13%	30,306
Jul 14, 2025	46.91	46.97	46.86	46.90	46.72	-0.06%	42,283
Jul 11, 2025	47.04	47.04	46.90	46.93	46.75	-0.41%	35,126
Jul 10, 2025	47.05	47.16	47.04	47.12	46.94	0.43%	50,111
Jul 9, 2025	46.93	47.13	46.92	46.92	46.74	-0.06%	151,976
Jul 8, 2025	46.89	47.19	46.86	46.95	46.77	-0.15%	44,017
Jul 7, 2025	47.13	47.14	46.95	47.02	46.84	-0.39%	21,711
Jul 3, 2025	47.18	47.28	47.18	47.20	47.03	-0.31%	18,453
Jul 2, 2025	47.45	47.45	47.18	47.35	47.17	0.06%	31,964
Jul 1, 2025	47.43	47.43	47.25	47.32	47.14	0.02%	49,636
Jun 30, 2025	47.45	47.45	47.20	47.31	47.13	0.45%	29,649
Jun 27, 2025	47.26	47.28	47.09	47.10	46.92	-0.63%	28,816
Jun 26, 2025	47.16	47.40	47.16	47.40	47.04	0.32%	14,464
Jun 25, 2025	47.29	47.29	47.11	47.25	46.90	-0.08%	16,043
Jun 24, 2025	47.25	47.31	47.05	47.29	46.94	0.40%	45,197
Jun 23, 2025	47.00	47.18	47.00	47.10	46.75	0.23%	23,641
Jun 20, 2025	46.80	47.04	46.79	46.99	46.64	0.21%	15,197
Jun 18, 2025	47.00	47.01	46.89	46.89	46.54	0.06%	23,521
Jun 17, 2025	46.68	46.88	46.68	46.87	46.51	0.36%	9,753
Jun 16, 2025	46.88	46.90	46.70	46.70	46.35	-0.15%	24,313
Jun 13, 2025	47.05	47.05	46.69	46.77	46.42	-0.57%	34,982
Jun 12, 2025	46.90	47.04	46.88	47.04	46.69	0.38%	21,148
Jun 11, 2025	46.65	46.87	46.65	46.86	46.51	0.39%	26,495
Jun 10, 2025	46.80	46.80	46.58	46.68	46.33	0.24%	43,073
Jun 9, 2025	46.55	46.59	46.44	46.57	46.22	0.29%	67,304
Jun 6, 2025	46.67	46.67	46.40	46.44	46.09	-0.50%	27,262
Jun 5, 2025	46.85	46.85	46.64	46.67	46.32	-0.13%	60,696
Jun 4, 2025	46.74	46.88	46.58	46.73	46.38	0.45%	37,410
Jun 3, 2025	46.53	46.91	46.42	46.52	46.17	-0.02%	41,097
Jun 2, 2025	46.40	46.62	46.34	46.53	46.18	-0.17%	120,643
May 30, 2025	46.49	46.61	46.44	46.61	46.26	0.35%	21,302
May 29, 2025	46.35	46.50	46.35	46.45	46.10	0.02%	15,781
May 28, 2025	46.48	46.51	46.36	46.44	45.92	-0.26%	20,478