FCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	48.45	48.45	48.30	48.38	48.38	0.08%	37,547
Feb 19, 2026	48.42	48.42	48.29	48.34	48.34	0.05%	31,010
Feb 18, 2026	48.45	48.45	48.31	48.31	48.31	-0.18%	36,133
Feb 17, 2026	48.31	48.41	48.30	48.40	48.40	0.14%	68,261
Feb 13, 2026	48.28	48.37	48.28	48.33	48.33	0.27%	37,092
Feb 12, 2026	48.21	48.23	48.04	48.20	48.20	0.42%	23,330
Feb 11, 2026	47.93	48.10	47.93	48.00	48.00	-0.10%	16,780
Feb 10, 2026	48.12	48.15	48.03	48.05	48.05	0.21%	25,041
Feb 9, 2026	47.87	48.00	47.87	47.95	47.95	0.02%	39,845
Feb 6, 2026	48.06	48.06	47.88	47.94	47.94	-0.08%	42,399
Feb 5, 2026	47.80	47.98	47.80	47.98	47.98	0.46%	26,500
Feb 4, 2026	47.86	47.86	47.70	47.76	47.76	-0.05%	25,139
Feb 3, 2026	47.89	47.89	47.70	47.79	47.79	-0.03%	54,322
Feb 2, 2026	47.82	47.87	47.75	47.80	47.80	-0.08%	48,074
Jan 30, 2026	47.80	47.90	47.79	47.84	47.84	-0.04%	49,674
Jan 29, 2026	47.95	47.95	47.74	47.86	47.86	-0.25%	35,636
Jan 28, 2026	48.04	48.08	47.95	47.98	47.81	-0.21%	39,588
Jan 27, 2026	47.99	48.08	47.97	48.08	47.91	0.17%	80,178
Jan 26, 2026	48.08	48.12	48.00	48.00	47.83	-0.04%	33,192
Jan 23, 2026	48.12	48.12	47.91	48.02	47.85	0.08%	44,875
Jan 22, 2026	47.96	48.01	47.86	47.98	47.81	0.23%	47,752
Jan 21, 2026	47.75	47.95	47.75	47.87	47.70	0.39%	38,129
Jan 20, 2026	47.89	47.89	47.66	47.68	47.52	-0.43%	39,690
Jan 16, 2026	48.10	48.10	47.87	47.89	47.72	-0.35%	28,550
Jan 15, 2026	48.09	48.11	48.01	48.06	47.89	-	37,723
Jan 14, 2026	47.98	48.12	47.98	48.06	47.89	0.15%	39,068
Jan 13, 2026	47.97	48.04	47.95	47.99	47.82	0.08%	23,778
Jan 12, 2026	47.82	48.00	47.82	47.95	47.78	0.06%	57,422
Jan 9, 2026	48.05	48.05	47.85	47.92	47.75	0.19%	51,867
Jan 8, 2026	47.89	47.92	47.81	47.83	47.66	-0.25%	33,668
Jan 7, 2026	48.28	48.28	47.90	47.95	47.78	-0.01%	46,684
Jan 6, 2026	48.03	48.03	47.83	47.95	47.79	0.01%	25,310
Jan 5, 2026	47.80	47.96	47.80	47.95	47.78	0.36%	32,206
Jan 2, 2026	47.90	47.90	47.76	47.78	47.61	-0.10%	70,363
Dec 31, 2025	47.91	48.04	47.83	47.83	47.66	-0.25%	78,061
Dec 30, 2025	47.93	48.03	47.93	47.95	47.78	-0.54%	22,217
Dec 29, 2025	48.23	48.40	48.18	48.21	47.83	-0.04%	99,941
Dec 26, 2025	48.24	48.24	48.12	48.23	47.85	0.12%	14,271
Dec 24, 2025	48.34	48.34	48.04	48.17	47.79	0.27%	26,605
Dec 23, 2025	47.89	48.06	47.89	48.04	47.66	0.12%	39,611
Dec 22, 2025	47.99	48.08	47.94	47.98	47.60	-0.02%	61,003
Dec 19, 2025	48.08	48.08	47.96	47.99	47.61	-0.19%	21,094
Dec 18, 2025	48.00	48.10	48.00	48.08	47.70	0.35%	24,764
Dec 17, 2025	48.00	48.00	47.85	47.91	47.53	-0.08%	34,442
Dec 16, 2025	47.75	48.00	47.75	47.95	47.57	0.13%	40,095
Dec 15, 2025	47.97	47.98	47.85	47.89	47.51	0.15%	29,757
Dec 12, 2025	47.90	47.92	47.80	47.82	47.44	-0.43%	36,857
Dec 11, 2025	48.27	48.27	48.00	48.03	47.65	-0.11%	29,782
Dec 10, 2025	47.99	48.10	47.89	48.08	47.70	0.35%	25,983
Dec 9, 2025	47.97	48.02	47.84	47.91	47.53	-0.10%	38,389