FCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	46.35	46.41	46.23	46.30	46.30	0.11%	32,266
Jan 16, 2025	46.09	46.39	46.05	46.25	46.25	0.26%	19,370
Jan 15, 2025	46.12	46.17	46.05	46.13	46.13	0.96%	16,114
Jan 14, 2025	45.65	45.70	45.60	45.69	45.69	0.07%	15,988
Jan 13, 2025	45.69	45.74	45.65	45.66	45.66	-0.24%	36,137
Jan 10, 2025	45.80	45.87	45.71	45.77	45.77	-0.57%	29,783
Jan 8, 2025	46.03	46.03	45.89	46.03	46.03	0.10%	24,111
Jan 7, 2025	46.22	46.22	45.92	45.99	45.99	-0.35%	26,860
Jan 6, 2025	46.35	46.38	46.14	46.15	46.15	-0.19%	47,880
Jan 3, 2025	46.33	46.42	46.24	46.24	46.24	-0.24%	26,702
Jan 2, 2025	46.54	46.54	46.25	46.35	46.35	-0.06%	68,934
Dec 31, 2024	46.46	46.48	46.28	46.38	46.38	-0.07%	34,620
Dec 30, 2024	46.58	46.58	46.33	46.41	46.41	-0.06%	35,054
Dec 27, 2024	46.73	46.73	46.42	46.44	46.25	-0.25%	23,889
Dec 26, 2024	46.33	46.58	46.33	46.56	46.36	0.16%	50,148
Dec 24, 2024	46.58	46.58	46.34	46.48	46.29	0.04%	34,602
Dec 23, 2024	46.50	46.53	46.40	46.46	46.27	-0.27%	40,015
Dec 20, 2024	46.65	46.79	46.44	46.59	46.39	0.45%	50,264
Dec 19, 2024	46.56	46.98	46.34	46.38	46.19	-0.47%	146,902
Dec 18, 2024	47.00	47.08	46.60	46.60	46.41	-0.98%	29,037
Dec 17, 2024	47.02	47.13	47.00	47.06	46.86	0.09%	38,983
Dec 16, 2024	46.95	47.08	46.95	47.02	46.82	0.19%	72,842
Dec 13, 2024	47.25	47.25	46.93	46.93	46.74	-0.59%	122,526
Dec 12, 2024	47.22	47.43	47.21	47.21	47.01	-0.57%	34,512
Dec 11, 2024	47.70	47.70	47.41	47.48	47.28	-0.08%	17,787
Dec 10, 2024	47.63	47.68	47.49	47.52	47.32	-0.17%	34,080
Dec 9, 2024	47.72	47.72	47.22	47.60	47.40	-0.26%	61,522
Dec 6, 2024	47.79	47.82	47.58	47.72	47.53	0.26%	33,363
Dec 5, 2024	47.51	47.62	47.44	47.60	47.40	-	26,754
Dec 4, 2024	47.32	47.62	47.30	47.60	47.40	0.39%	21,089
Dec 3, 2024	47.58	47.58	47.42	47.42	47.22	-0.27%	21,150
Dec 2, 2024	47.45	47.57	47.29	47.55	47.35	0.26%	23,605
Nov 29, 2024	47.20	47.48	47.20	47.42	47.22	0.40%	18,017
Nov 27, 2024	47.38	47.38	47.09	47.23	47.03	-0.04%	16,307
Nov 26, 2024	47.44	47.44	47.14	47.25	46.88	-0.27%	23,365
Nov 25, 2024	47.25	47.39	47.09	47.38	47.01	1.12%	48,902
Nov 22, 2024	46.74	46.91	46.74	46.85	46.49	-0.02%	11,735
Nov 21, 2024	47.04	47.13	46.81	46.86	46.50	-0.09%	36,576
Nov 20, 2024	47.03	47.03	46.84	46.90	46.54	-0.14%	24,939
Nov 19, 2024	46.96	47.02	46.91	46.97	46.60	0.22%	13,929
Nov 18, 2024	46.65	46.91	46.65	46.86	46.50	0.13%	28,327
Nov 15, 2024	46.55	46.88	46.49	46.80	46.44	0.13%	50,261
Nov 14, 2024	46.82	46.87	46.71	46.74	46.38	-0.01%	28,666
Nov 13, 2024	47.03	47.13	46.72	46.75	46.38	-0.20%	42,263
Nov 12, 2024	46.99	47.16	46.82	46.84	46.48	-0.68%	34,655
Nov 11, 2024	47.11	47.25	47.11	47.16	46.80	-0.21%	54,383
Nov 8, 2024	47.45	47.45	47.15	47.26	46.89	-0.45%	21,587
Nov 7, 2024	46.93	47.47	46.92	47.47	47.10	1.56%	80,228
Nov 6, 2024	46.90	47.08	46.62	46.74	46.38	-0.79%	25,232
Nov 5, 2024	46.89	47.11	46.70	47.11	46.75	0.68%	34,546
Nov 4, 2024	47.00	47.02	46.79	46.79	46.43	0.21%	28,220
Nov 1, 2024	46.86	47.02	46.69	46.69	46.33	-0.47%	23,629
Oct 31, 2024	46.90	47.15	46.79	46.91	46.55	-0.15%	17,102
Oct 30, 2024	47.08	47.09	46.95	46.98	46.62	-0.36%	9,913
Oct 29, 2024	46.92	47.15	46.92	47.15	46.61	0.04%	52,831
Oct 28, 2024	47.12	47.22	47.08	47.13	46.59	-0.08%	75,565
Oct 25, 2024	47.23	47.34	47.15	47.17	46.63	-0.25%	8,534
Oct 24, 2024	47.18	47.35	47.17	47.29	46.75	0.25%	23,140
Oct 23, 2024	47.15	47.21	47.11	47.17	46.63	-0.21%	14,238
Oct 22, 2024	47.22	47.37	47.15	47.27	46.73	-	32,986
Oct 21, 2024	47.49	48.17	47.27	47.27	46.73	-0.86%	33,202
Oct 18, 2024	47.61	47.75	47.61	47.68	47.13	0.04%	14,820
Oct 17, 2024	47.62	47.81	47.62	47.66	47.11	-0.57%	19,557
Oct 16, 2024	47.97	48.00	47.87	47.93	47.38	0.23%	8,324
Oct 15, 2024	47.76	47.84	47.72	47.82	47.27	0.53%	12,663
Oct 14, 2024	47.63	47.63	47.47	47.57	47.03	-0.13%	29,884
Oct 11, 2024	47.50	47.69	47.50	47.63	47.09	0.07%	13,791
Oct 10, 2024	47.47	47.63	47.47	47.60	47.06	-0.06%	18,510
Oct 9, 2024	47.62	47.68	47.58	47.63	47.08	-0.13%	17,198
Oct 8, 2024	47.53	47.72	47.53	47.69	47.14	0.08%	14,782
Oct 7, 2024	47.93	47.93	47.65	47.65	47.10	-0.44%	15,935
Oct 4, 2024	47.97	47.97	47.84	47.86	47.31	-0.68%	19,297
Oct 3, 2024	48.28	48.51	48.15	48.19	47.64	-0.31%	10,654
Oct 2, 2024	48.27	48.42	48.15	48.34	47.79	-0.17%	20,177
Oct 1, 2024	48.80	48.84	48.37	48.42	47.87	0.19%	77,500
Sep 30, 2024	48.61	48.61	48.24	48.33	47.78	-0.14%	60,408
Sep 27, 2024	48.32	48.44	48.26	48.40	47.85	0.08%	26,038
Sep 26, 2024	48.55	48.80	48.28	48.36	47.65	-0.04%	15,515
Sep 25, 2024	48.40	48.50	48.35	48.38	47.67	-0.33%	28,495
Sep 24, 2024	48.39	48.55	48.39	48.54	47.83	0.14%	33,959
Sep 23, 2024	48.37	48.55	48.37	48.47	47.76	0.21%	22,577
Sep 20, 2024	48.45	48.58	48.37	48.37	47.66	-0.37%	71,199
Sep 19, 2024	48.51	48.57	48.44	48.55	47.84	0.06%	29,618
Sep 18, 2024	48.57	48.90	48.52	48.52	47.81	-0.33%	122,714
Sep 17, 2024	49.09	49.09	48.66	48.68	47.96	-0.08%	33,270
Sep 16, 2024	48.60	48.75	48.55	48.72	48.00	0.28%	22,802
Sep 13, 2024	48.61	48.61	48.49	48.59	47.87	0.22%	25,299
Sep 12, 2024	48.68	48.68	48.32	48.48	47.77	-	38,740
Sep 11, 2024	48.35	48.50	48.35	48.48	47.77	0.04%	14,970
Sep 10, 2024	48.38	48.50	48.38	48.46	47.75	0.19%	20,055
Sep 9, 2024	48.25	48.40	48.20	48.37	47.66	0.25%	27,762
Sep 6, 2024	48.34	48.46	48.18	48.25	47.54	0.02%	25,407
Sep 5, 2024	48.19	48.27	48.07	48.24	47.53	0.33%	13,719
Sep 4, 2024	47.92	48.11	47.89	48.08	47.37	0.52%	32,086
Sep 3, 2024	47.70	47.91	47.70	47.83	47.13	0.23%	31,562
Aug 30, 2024	47.90	47.90	47.70	47.72	47.02	-0.17%	24,333
Aug 29, 2024	47.80	47.84	47.73	47.80	47.10	-0.43%	9,265
Aug 28, 2024	48.05	48.11	48.01	48.01	47.14	-0.19%	22,166
Aug 27, 2024	48.00	48.12	47.92	48.10	47.23	-	20,590
Aug 26, 2024	48.22	48.22	48.08	48.10	47.23	-0.10%	24,772