FCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	47.28	47.38	47.06	47.12	47.12	-0.19%	24,964
Mar 12, 2026	47.41	47.41	47.19	47.21	47.21	-0.57%	18,179
Mar 11, 2026	47.68	47.68	47.42	47.48	47.48	-0.57%	28,255
Mar 10, 2026	47.94	47.96	47.75	47.75	47.75	-0.48%	43,998
Mar 9, 2026	47.69	48.01	47.68	47.99	47.99	0.27%	30,651
Mar 6, 2026	47.78	47.94	47.70	47.86	47.86	-0.53%	81,821
Mar 5, 2026	47.80	48.11	47.76	48.11	48.11	0.52%	208,858
Mar 4, 2026	48.19	48.19	47.86	47.86	47.86	-0.44%	34,735
Mar 3, 2026	47.92	48.10	47.80	48.07	48.07	-0.04%	30,669
Mar 2, 2026	48.08	48.10	48.00	48.09	48.09	-0.41%	26,307
Feb 27, 2026	48.20	48.34	48.20	48.29	48.29	0.08%	35,721
Feb 26, 2026	48.30	48.30	48.17	48.25	48.25	-0.25%	33,193
Feb 25, 2026	48.32	48.40	48.31	48.37	48.20	-0.04%	15,379
Feb 24, 2026	48.39	48.41	48.34	48.39	48.22	-	28,047
Feb 23, 2026	48.44	48.45	48.36	48.39	48.22	0.02%	46,733
Feb 20, 2026	48.45	48.45	48.30	48.38	48.21	0.08%	37,547
Feb 19, 2026	48.42	48.42	48.29	48.34	48.17	0.05%	31,010
Feb 18, 2026	48.45	48.45	48.31	48.31	48.14	-0.18%	36,133
Feb 17, 2026	48.31	48.41	48.30	48.40	48.23	0.14%	68,261
Feb 13, 2026	48.28	48.37	48.28	48.33	48.16	0.27%	37,482
Feb 12, 2026	48.21	48.23	48.04	48.20	48.03	0.42%	23,330
Feb 11, 2026	47.93	48.10	47.93	48.00	47.83	-0.10%	16,780
Feb 10, 2026	48.12	48.15	48.03	48.05	47.88	0.21%	25,041
Feb 9, 2026	47.87	48.00	47.87	47.95	47.78	0.02%	39,845
Feb 6, 2026	48.06	48.06	47.88	47.94	47.77	-0.08%	42,399
Feb 5, 2026	47.80	47.98	47.80	47.98	47.81	0.46%	26,500
Feb 4, 2026	47.86	47.86	47.70	47.76	47.59	-0.05%	25,139
Feb 3, 2026	47.89	47.89	47.70	47.79	47.62	-0.03%	54,322
Feb 2, 2026	47.82	47.87	47.75	47.80	47.63	-0.08%	48,074
Jan 30, 2026	47.80	47.90	47.79	47.84	47.67	-0.04%	49,674
Jan 29, 2026	47.95	47.95	47.74	47.86	47.69	-0.25%	35,636
Jan 28, 2026	48.04	48.08	47.95	47.98	47.64	-0.21%	39,588
Jan 27, 2026	47.99	48.08	47.97	48.08	47.74	0.17%	80,178
Jan 26, 2026	48.08	48.12	48.00	48.00	47.66	-0.04%	33,192
Jan 23, 2026	48.12	48.12	47.91	48.02	47.68	0.08%	44,875
Jan 22, 2026	47.96	48.01	47.86	47.98	47.64	0.23%	47,752
Jan 21, 2026	47.75	47.95	47.75	47.87	47.53	0.39%	38,129
Jan 20, 2026	47.89	47.89	47.66	47.68	47.35	-0.43%	39,690
Jan 16, 2026	48.10	48.10	47.87	47.89	47.55	-0.35%	28,550
Jan 15, 2026	48.09	48.11	48.01	48.06	47.72	-	37,723
Jan 14, 2026	47.98	48.12	47.98	48.06	47.72	0.15%	39,068
Jan 13, 2026	47.97	48.04	47.95	47.99	47.65	0.08%	23,778
Jan 12, 2026	47.82	48.00	47.82	47.95	47.61	0.06%	57,422
Jan 9, 2026	48.05	48.05	47.85	47.92	47.58	0.19%	51,867
Jan 8, 2026	47.89	47.92	47.81	47.83	47.50	-0.25%	33,668
Jan 7, 2026	48.28	48.28	47.90	47.95	47.61	-0.01%	46,684
Jan 6, 2026	48.03	48.03	47.83	47.95	47.62	0.01%	25,310
Jan 5, 2026	47.80	47.96	47.80	47.95	47.61	0.36%	32,206
Jan 2, 2026	47.90	47.90	47.76	47.78	47.45	-0.10%	70,363
Dec 31, 2025	47.91	48.04	47.83	47.83	47.50	-0.25%	78,061