FCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	48.55	48.55	48.30	48.34	48.34	-0.23%	19,176
Sep 16, 2025	48.48	48.48	48.37	48.45	48.45	0.06%	9,025
Sep 15, 2025	48.46	48.46	48.35	48.42	48.42	0.24%	67,419
Sep 12, 2025	48.41	48.41	48.23	48.31	48.31	-0.15%	16,626
Sep 11, 2025	48.36	48.41	48.27	48.38	48.38	0.41%	20,409
Sep 10, 2025	48.14	48.30	48.14	48.18	48.18	0.23%	30,079
Sep 9, 2025	48.35	48.35	48.01	48.07	48.07	-0.17%	20,487
Sep 8, 2025	47.97	48.20	47.97	48.15	48.15	0.33%	24,587
Sep 5, 2025	48.00	48.09	47.99	47.99	47.99	0.42%	28,359
Sep 4, 2025	47.67	47.80	47.60	47.79	47.79	0.48%	31,299
Sep 3, 2025	47.30	47.60	47.24	47.56	47.56	0.48%	20,380
Sep 2, 2025	47.42	47.42	47.23	47.34	47.34	-0.18%	247,161
Aug 29, 2025	47.59	47.62	47.42	47.42	47.42	-0.21%	32,318
Aug 28, 2025	47.52	47.59	47.47	47.52	47.52	-0.27%	26,522
Aug 27, 2025	47.52	47.69	47.51	47.65	47.48	0.04%	11,780
Aug 26, 2025	47.57	47.67	47.55	47.63	47.46	0.13%	28,961
Aug 25, 2025	47.57	47.65	47.55	47.57	47.40	-0.29%	14,873
Aug 22, 2025	47.48	47.75	47.45	47.71	47.54	0.64%	29,651
Aug 21, 2025	47.41	47.50	47.32	47.41	47.24	-0.24%	21,879
Aug 20, 2025	47.51	47.60	47.46	47.52	47.35	0.02%	22,929
Aug 19, 2025	47.47	47.55	47.47	47.51	47.34	0.19%	45,567
Aug 18, 2025	47.60	47.60	47.39	47.42	47.25	-0.15%	42,128
Aug 15, 2025	47.60	47.60	47.41	47.49	47.33	-0.18%	21,476
Aug 14, 2025	47.52	47.63	47.52	47.58	47.41	-0.29%	12,472
Aug 13, 2025	47.52	47.83	47.52	47.72	47.55	0.48%	168,966
Aug 12, 2025	47.45	47.52	47.35	47.49	47.32	-0.02%	32,826
Aug 11, 2025	47.42	47.52	47.41	47.50	47.33	0.15%	15,370
Aug 8, 2025	47.43	47.48	47.40	47.43	47.26	-0.25%	15,373
Aug 7, 2025	47.49	47.65	47.49	47.55	47.38	-0.06%	21,886
Aug 6, 2025	47.32	47.60	47.32	47.58	47.41	-0.04%	22,365
Aug 5, 2025	47.50	47.61	47.50	47.60	47.43	0.08%	28,773
Aug 4, 2025	47.44	47.60	47.44	47.56	47.39	0.09%	250,135
Aug 1, 2025	47.45	47.53	47.37	47.52	47.35	0.85%	24,877
Jul 31, 2025	47.29	47.29	47.12	47.12	46.95	-	18,308
Jul 30, 2025	47.01	47.20	47.01	47.12	46.95	-0.54%	6,571
Jul 29, 2025	47.38	47.43	47.24	47.37	47.03	0.40%	16,837
Jul 28, 2025	47.36	47.36	47.07	47.18	46.84	-0.11%	30,590
Jul 25, 2025	47.15	47.28	47.04	47.23	46.89	0.20%	12,573
Jul 24, 2025	47.05	47.18	47.05	47.14	46.80	-0.03%	15,523
Jul 23, 2025	47.25	47.25	47.11	47.15	46.81	-0.21%	13,261
Jul 22, 2025	46.96	47.29	46.96	47.25	46.91	0.23%	15,324
Jul 21, 2025	47.19	47.26	47.12	47.14	46.80	0.30%	25,547
Jul 18, 2025	47.00	47.05	46.96	47.00	46.66	0.13%	17,447
Jul 17, 2025	46.76	46.97	46.76	46.94	46.60	0.09%	20,436
Jul 16, 2025	47.00	47.00	46.70	46.90	46.56	0.13%	42,810
Jul 15, 2025	46.99	46.99	46.78	46.84	46.50	-0.13%	30,306
Jul 14, 2025	46.91	46.97	46.86	46.90	46.56	-0.06%	42,283
Jul 11, 2025	47.04	47.04	46.90	46.93	46.59	-0.41%	35,126
Jul 10, 2025	47.05	47.16	47.04	47.12	46.78	0.43%	50,111
Jul 9, 2025	46.93	47.13	46.92	46.92	46.58	-0.06%	151,976