FCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	46.66	46.66	46.25	46.26	46.26	-0.56%	56,981
May 7, 2025	46.53	46.56	46.45	46.52	46.52	0.23%	13,363
May 6, 2025	46.39	46.43	46.21	46.41	46.41	0.12%	26,703
May 5, 2025	46.26	46.36	46.21	46.36	46.36	-0.12%	29,173
May 2, 2025	46.45	46.58	46.33	46.41	46.41	-0.36%	13,753
May 1, 2025	46.76	46.76	46.51	46.58	46.58	-0.27%	29,057
Apr 30, 2025	46.76	46.77	46.64	46.71	46.71	-0.11%	12,509
Apr 29, 2025	46.50	46.78	46.50	46.76	46.76	-0.22%	8,586
Apr 28, 2025	46.74	46.88	46.55	46.87	46.69	0.22%	28,924
Apr 25, 2025	46.63	46.76	46.58	46.76	46.58	0.51%	15,449
Apr 24, 2025	46.31	46.55	46.31	46.53	46.35	0.79%	22,233
Apr 23, 2025	46.29	46.48	46.16	46.16	45.98	0.29%	15,337
Apr 22, 2025	46.13	46.41	46.01	46.03	45.85	0.15%	11,909
Apr 21, 2025	46.11	46.16	45.89	45.96	45.78	-0.65%	19,690
Apr 17, 2025	46.19	46.39	46.19	46.26	46.08	-0.13%	10,544
Apr 16, 2025	46.15	46.42	46.09	46.31	46.14	0.49%	50,199
Apr 15, 2025	45.82	46.19	45.82	46.09	45.91	0.17%	13,868
Apr 14, 2025	45.76	46.04	45.76	46.01	45.83	0.70%	43,080
Apr 11, 2025	45.79	45.79	45.00	45.69	45.51	-0.10%	56,080
Apr 10, 2025	45.91	46.14	45.73	45.73	45.56	-1.34%	23,756
Apr 9, 2025	45.48	46.38	45.18	46.35	46.17	1.04%	95,555
Apr 8, 2025	46.59	46.59	45.87	45.87	45.70	-1.12%	32,382
Apr 7, 2025	46.74	47.14	46.38	46.39	46.21	-1.58%	77,858
Apr 4, 2025	47.37	47.37	47.03	47.14	46.96	-0.05%	79,961
Apr 3, 2025	47.04	47.31	47.04	47.16	46.98	0.21%	40,596
Apr 2, 2025	46.89	47.19	46.89	47.06	46.88	0.04%	25,032
Apr 1, 2025	47.11	47.17	46.96	47.04	46.86	0.17%	43,790
Mar 31, 2025	46.94	46.98	46.72	46.96	46.78	0.29%	22,385
Mar 28, 2025	46.89	46.92	46.72	46.82	46.65	0.05%	16,724
Mar 27, 2025	46.89	46.89	46.73	46.80	46.44	-0.10%	24,113
Mar 26, 2025	46.97	46.97	46.83	46.85	46.48	-0.27%	17,864
Mar 25, 2025	46.90	47.03	46.90	46.97	46.61	0.21%	12,185
Mar 24, 2025	47.00	47.02	46.86	46.87	46.51	-0.45%	18,234
Mar 21, 2025	47.18	47.21	47.06	47.09	46.72	-0.12%	15,393
Mar 20, 2025	47.27	47.35	47.14	47.14	46.78	-0.03%	12,245
Mar 19, 2025	46.92	47.16	46.92	47.16	46.79	0.40%	11,665
Mar 18, 2025	46.91	47.05	46.83	46.97	46.60	0.14%	25,943
Mar 17, 2025	46.96	47.00	46.84	46.90	46.54	0.28%	87,385
Mar 14, 2025	46.85	46.85	46.68	46.77	46.41	-0.19%	16,252
Mar 13, 2025	46.76	46.87	46.59	46.86	46.50	0.22%	31,900
Mar 12, 2025	46.80	46.85	46.74	46.76	46.40	-0.28%	33,966
Mar 11, 2025	47.17	47.18	46.86	46.89	46.52	-0.48%	51,839
Mar 10, 2025	47.25	47.49	46.73	47.11	46.75	0.47%	40,797
Mar 7, 2025	47.00	47.17	46.88	46.89	46.53	-0.23%	58,568
Mar 6, 2025	47.05	47.13	46.89	47.00	46.64	-0.29%	38,341
Mar 5, 2025	47.22	47.46	47.04	47.14	46.77	-0.25%	45,102
Mar 4, 2025	47.75	47.75	47.24	47.26	46.89	-0.32%	68,564
Mar 3, 2025	47.30	47.41	47.13	47.41	47.04	0.29%	27,468
Feb 28, 2025	47.08	47.27	47.07	47.27	46.91	0.38%	21,492
Feb 27, 2025	47.27	47.27	47.04	47.09	46.73	-0.55%	26,404