FCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	45.82	46.19	45.82	46.09	46.09	0.17%	13,868
Apr 14, 2025	45.76	46.04	45.76	46.01	46.01	0.70%	43,080
Apr 11, 2025	45.79	45.79	45.00	45.69	45.69	-0.10%	56,080
Apr 10, 2025	45.91	46.14	45.73	45.73	45.73	-1.34%	23,756
Apr 9, 2025	45.48	46.38	45.18	46.35	46.35	1.04%	95,555
Apr 8, 2025	46.59	46.59	45.87	45.87	45.87	-1.12%	32,382
Apr 7, 2025	46.74	47.14	46.38	46.39	46.39	-1.58%	77,858
Apr 4, 2025	47.37	47.37	47.03	47.14	47.14	-0.05%	79,961
Apr 3, 2025	47.04	47.31	47.04	47.16	47.16	0.21%	40,596
Apr 2, 2025	46.89	47.19	46.89	47.06	47.06	0.04%	25,032
Apr 1, 2025	47.11	47.17	46.96	47.04	47.04	0.17%	43,790
Mar 31, 2025	46.94	46.98	46.72	46.96	46.96	0.29%	22,385
Mar 28, 2025	46.89	46.92	46.72	46.82	46.82	0.05%	16,724
Mar 27, 2025	46.89	46.89	46.73	46.80	46.62	-0.10%	24,113
Mar 26, 2025	46.97	46.97	46.83	46.85	46.66	-0.27%	17,864
Mar 25, 2025	46.90	47.03	46.90	46.97	46.79	0.21%	12,185
Mar 24, 2025	47.00	47.02	46.86	46.87	46.69	-0.45%	18,234
Mar 21, 2025	47.18	47.21	47.06	47.09	46.90	-0.12%	15,393
Mar 20, 2025	47.27	47.35	47.14	47.14	46.95	-0.03%	12,245
Mar 19, 2025	46.92	47.16	46.92	47.16	46.97	0.40%	11,665
Mar 18, 2025	46.91	47.05	46.83	46.97	46.78	0.14%	25,943
Mar 17, 2025	46.96	47.00	46.84	46.90	46.72	0.28%	87,385
Mar 14, 2025	46.85	46.85	46.68	46.77	46.59	-0.19%	16,252
Mar 13, 2025	46.76	46.87	46.59	46.86	46.68	0.22%	31,900
Mar 12, 2025	46.80	46.85	46.74	46.76	46.57	-0.28%	33,966
Mar 11, 2025	47.17	47.18	46.86	46.89	46.70	-0.48%	51,839
Mar 10, 2025	47.25	47.49	46.73	47.11	46.93	0.47%	40,797
Mar 7, 2025	47.00	47.17	46.88	46.89	46.71	-0.23%	58,568
Mar 6, 2025	47.05	47.13	46.89	47.00	46.82	-0.29%	38,341
Mar 5, 2025	47.22	47.46	47.04	47.14	46.95	-0.25%	45,102
Mar 4, 2025	47.75	47.75	47.24	47.26	47.07	-0.32%	68,564
Mar 3, 2025	47.30	47.41	47.13	47.41	47.22	0.29%	27,468
Feb 28, 2025	47.08	47.27	47.07	47.27	47.08	0.38%	21,492
Feb 27, 2025	47.27	47.27	47.04	47.09	46.91	-0.55%	26,404
Feb 26, 2025	47.37	47.38	47.25	47.35	47.00	0.19%	18,015
Feb 25, 2025	47.23	47.30	47.16	47.26	46.91	0.60%	17,505
Feb 24, 2025	46.97	47.01	46.85	46.98	46.63	0.23%	19,015
Feb 21, 2025	46.64	46.94	46.64	46.87	46.52	0.39%	14,768
Feb 20, 2025	46.78	46.78	46.66	46.69	46.34	0.11%	16,900
Feb 19, 2025	46.51	46.69	46.48	46.64	46.29	0.11%	12,383
Feb 18, 2025	46.70	46.72	46.56	46.59	46.24	-0.30%	14,445
Feb 14, 2025	46.88	46.88	46.72	46.73	46.38	0.34%	25,462
Feb 13, 2025	46.33	46.57	46.33	46.57	46.22	0.59%	15,608
Feb 12, 2025	46.13	46.30	46.13	46.30	45.95	-0.46%	15,582
Feb 11, 2025	46.49	46.54	46.46	46.51	46.17	-0.19%	12,500
Feb 10, 2025	46.66	46.73	46.52	46.60	46.25	-	18,717
Feb 7, 2025	46.50	46.68	46.50	46.60	46.25	-0.29%	18,303
Feb 6, 2025	46.87	46.87	46.68	46.74	46.39	-0.10%	18,801
Feb 5, 2025	46.65	46.84	46.65	46.78	46.43	0.54%	9,735
Feb 4, 2025	46.19	46.56	46.19	46.53	46.18	0.28%	23,199