FCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	46.64	46.94	46.64	46.87	46.87	0.39%	14,768
Feb 20, 2025	46.78	46.78	46.66	46.69	46.69	0.11%	16,900
Feb 19, 2025	46.51	46.69	46.48	46.64	46.64	0.11%	12,383
Feb 18, 2025	46.70	46.72	46.56	46.59	46.59	-0.30%	14,445
Feb 14, 2025	46.88	46.88	46.72	46.73	46.73	0.34%	25,462
Feb 13, 2025	46.33	46.57	46.33	46.57	46.57	0.59%	15,608
Feb 12, 2025	46.13	46.30	46.13	46.30	46.30	-0.46%	15,582
Feb 11, 2025	46.49	46.54	46.46	46.51	46.51	-0.19%	12,500
Feb 10, 2025	46.66	46.73	46.52	46.60	46.60	-	18,717
Feb 7, 2025	46.50	46.68	46.50	46.60	46.60	-0.29%	18,303
Feb 6, 2025	46.87	46.87	46.68	46.74	46.74	-0.10%	18,801
Feb 5, 2025	46.65	46.84	46.65	46.78	46.78	0.54%	9,735
Feb 4, 2025	46.19	46.56	46.19	46.53	46.53	0.28%	23,199
Feb 3, 2025	46.37	46.61	46.33	46.40	46.40	-0.02%	38,070
Jan 31, 2025	46.44	46.54	46.33	46.41	46.41	-0.13%	31,332
Jan 30, 2025	46.46	46.54	46.34	46.47	46.47	-0.17%	23,415
Jan 29, 2025	46.68	46.75	46.46	46.55	46.38	-0.11%	25,259
Jan 28, 2025	46.61	46.61	46.51	46.60	46.43	-0.02%	20,010
Jan 27, 2025	46.56	46.64	46.38	46.61	46.44	0.56%	46,702
Jan 24, 2025	46.17	46.38	46.17	46.35	46.18	0.26%	27,729
Jan 23, 2025	46.16	46.28	46.08	46.23	46.06	-0.26%	21,264
Jan 22, 2025	46.51	46.51	46.25	46.35	46.18	-0.17%	29,995
Jan 21, 2025	46.30	46.47	46.30	46.43	46.25	0.28%	79,563
Jan 17, 2025	46.35	46.41	46.23	46.30	46.13	0.11%	32,266
Jan 16, 2025	46.09	46.39	46.05	46.25	46.08	0.26%	19,370
Jan 15, 2025	46.12	46.17	46.05	46.13	45.96	0.96%	16,114
Jan 14, 2025	45.65	45.70	45.60	45.69	45.52	0.07%	15,988
Jan 13, 2025	45.69	45.74	45.65	45.66	45.49	-0.24%	36,137
Jan 10, 2025	45.80	45.87	45.71	45.77	45.60	-0.57%	29,783
Jan 8, 2025	46.03	46.03	45.89	46.03	45.86	0.10%	24,111
Jan 7, 2025	46.22	46.22	45.92	45.99	45.82	-0.35%	26,860
Jan 6, 2025	46.35	46.38	46.14	46.15	45.98	-0.19%	47,880
Jan 3, 2025	46.33	46.42	46.24	46.24	46.07	-0.24%	26,702
Jan 2, 2025	46.54	46.54	46.25	46.35	46.18	-0.06%	68,934
Dec 31, 2024	46.46	46.48	46.28	46.38	46.21	-0.07%	34,620
Dec 30, 2024	46.58	46.58	46.33	46.41	46.24	-0.06%	35,054
Dec 27, 2024	46.73	46.73	46.42	46.44	46.07	-0.25%	23,889
Dec 26, 2024	46.33	46.58	46.33	46.56	46.19	0.16%	50,148
Dec 24, 2024	46.58	46.58	46.34	46.48	46.11	0.04%	34,602
Dec 23, 2024	46.50	46.53	46.40	46.46	46.09	-0.27%	40,015
Dec 20, 2024	46.65	46.79	46.44	46.59	46.22	0.45%	50,264
Dec 19, 2024	46.56	46.98	46.34	46.38	46.02	-0.47%	146,902
Dec 18, 2024	47.00	47.08	46.60	46.60	46.23	-0.98%	29,037
Dec 17, 2024	47.02	47.13	47.00	47.06	46.69	0.09%	38,983
Dec 16, 2024	46.95	47.08	46.95	47.02	46.65	0.19%	72,842
Dec 13, 2024	47.25	47.25	46.93	46.93	46.56	-0.59%	122,526
Dec 12, 2024	47.22	47.43	47.21	47.21	46.84	-0.57%	34,512
Dec 11, 2024	47.70	47.70	47.41	47.48	47.11	-0.08%	17,787
Dec 10, 2024	47.63	47.68	47.49	47.52	47.15	-0.17%	34,080
Dec 9, 2024	47.72	47.72	47.22	47.60	47.23	-0.26%	61,522
Dec 6, 2024	47.79	47.82	47.58	47.72	47.35	0.26%	33,363
Dec 5, 2024	47.51	47.62	47.44	47.60	47.22	-	26,754
Dec 4, 2024	47.32	47.62	47.30	47.60	47.23	0.39%	21,089
Dec 3, 2024	47.58	47.58	47.42	47.42	47.04	-0.27%	21,150
Dec 2, 2024	47.45	47.57	47.29	47.55	47.17	0.26%	23,605
Nov 29, 2024	47.20	47.48	47.20	47.42	47.05	0.40%	18,017
Nov 27, 2024	47.38	47.38	47.09	47.23	46.86	-0.04%	16,307
Nov 26, 2024	47.44	47.44	47.14	47.25	46.71	-0.27%	23,365
Nov 25, 2024	47.25	47.39	47.09	47.38	46.84	1.12%	48,902
Nov 22, 2024	46.74	46.91	46.74	46.85	46.32	-0.02%	11,735
Nov 21, 2024	47.04	47.13	46.81	46.86	46.32	-0.09%	36,576
Nov 20, 2024	47.03	47.03	46.84	46.90	46.36	-0.14%	24,939
Nov 19, 2024	46.96	47.02	46.91	46.97	46.43	0.22%	13,929
Nov 18, 2024	46.65	46.91	46.65	46.86	46.32	0.13%	28,327
Nov 15, 2024	46.55	46.88	46.49	46.80	46.27	0.13%	50,261
Nov 14, 2024	46.82	46.87	46.71	46.74	46.21	-0.01%	28,666
Nov 13, 2024	47.03	47.13	46.72	46.75	46.21	-0.20%	42,263
Nov 12, 2024	46.99	47.16	46.82	46.84	46.30	-0.68%	34,655
Nov 11, 2024	47.11	47.25	47.11	47.16	46.62	-0.21%	54,383
Nov 8, 2024	47.45	47.45	47.15	47.26	46.72	-0.45%	21,587
Nov 7, 2024	46.93	47.47	46.92	47.47	46.93	1.56%	80,228
Nov 6, 2024	46.90	47.08	46.62	46.74	46.21	-0.79%	25,232
Nov 5, 2024	46.89	47.11	46.70	47.11	46.57	0.68%	34,546
Nov 4, 2024	47.00	47.02	46.79	46.79	46.26	0.21%	28,220
Nov 1, 2024	46.86	47.02	46.69	46.69	46.16	-0.47%	23,629
Oct 31, 2024	46.90	47.15	46.79	46.91	46.37	-0.15%	17,102
Oct 30, 2024	47.08	47.09	46.95	46.98	46.44	-0.36%	9,913
Oct 29, 2024	46.92	47.15	46.92	47.15	46.44	0.04%	52,831
Oct 28, 2024	47.12	47.22	47.08	47.13	46.42	-0.08%	75,565
Oct 25, 2024	47.23	47.34	47.15	47.17	46.46	-0.25%	8,534
Oct 24, 2024	47.18	47.35	47.17	47.29	46.57	0.25%	23,140
Oct 23, 2024	47.15	47.21	47.11	47.17	46.46	-0.21%	14,238
Oct 22, 2024	47.22	47.37	47.15	47.27	46.55	-	32,986
Oct 21, 2024	47.49	48.17	47.27	47.27	46.55	-0.86%	33,202
Oct 18, 2024	47.61	47.75	47.61	47.68	46.96	0.04%	14,820
Oct 17, 2024	47.62	47.81	47.62	47.66	46.94	-0.57%	19,557
Oct 16, 2024	47.97	48.00	47.87	47.93	47.21	0.23%	8,324
Oct 15, 2024	47.76	47.84	47.72	47.82	47.10	0.53%	12,663
Oct 14, 2024	47.63	47.63	47.47	47.57	46.85	-0.13%	29,884
Oct 11, 2024	47.50	47.69	47.50	47.63	46.91	0.07%	13,791
Oct 10, 2024	47.47	47.63	47.47	47.60	46.88	-0.06%	18,510
Oct 9, 2024	47.62	47.68	47.58	47.63	46.91	-0.13%	17,198
Oct 8, 2024	47.53	47.72	47.53	47.69	46.97	0.08%	14,782
Oct 7, 2024	47.93	47.93	47.65	47.65	46.93	-0.44%	15,935
Oct 4, 2024	47.97	47.97	47.84	47.86	47.14	-0.68%	19,297
Oct 3, 2024	48.28	48.51	48.15	48.19	47.46	-0.31%	10,654
Oct 2, 2024	48.27	48.42	48.15	48.34	47.61	-0.17%	20,177
Oct 1, 2024	48.80	48.84	48.37	48.42	47.69	0.19%	77,500
Sep 30, 2024	48.61	48.61	48.24	48.33	47.60	-0.14%	60,408
Sep 27, 2024	48.32	48.44	48.26	48.40	47.67	0.08%	26,038