FCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	47.03	47.03	46.84	46.90	46.90	-0.14%	24,939
Nov 19, 2024	46.96	47.02	46.91	46.97	46.97	0.22%	13,929
Nov 18, 2024	46.65	46.91	46.65	46.86	46.86	0.13%	28,327
Nov 15, 2024	46.55	46.88	46.49	46.80	46.80	0.13%	50,261
Nov 14, 2024	46.82	46.87	46.71	46.74	46.74	-0.01%	28,666
Nov 13, 2024	47.03	47.13	46.72	46.75	46.75	-0.20%	42,263
Nov 12, 2024	46.99	47.16	46.82	46.84	46.84	-0.68%	34,655
Nov 11, 2024	47.11	47.25	47.11	47.16	47.16	-0.21%	54,383
Nov 8, 2024	47.45	47.45	47.15	47.26	47.26	-0.45%	21,587
Nov 7, 2024	46.93	47.47	46.92	47.47	47.47	1.56%	80,228
Nov 6, 2024	46.90	47.08	46.62	46.74	46.74	-0.79%	25,232
Nov 5, 2024	46.89	47.11	46.70	47.11	47.11	0.68%	34,546
Nov 4, 2024	47.00	47.02	46.79	46.79	46.79	0.21%	28,220
Nov 1, 2024	46.86	47.02	46.69	46.69	46.69	-0.47%	23,629
Oct 31, 2024	46.90	47.15	46.79	46.91	46.91	-0.15%	17,102
Oct 30, 2024	47.08	47.09	46.95	46.98	46.98	-0.36%	9,913
Oct 29, 2024	46.92	47.15	46.92	47.15	46.97	0.04%	52,831
Oct 28, 2024	47.12	47.22	47.08	47.13	46.95	-0.08%	75,565
Oct 25, 2024	47.23	47.34	47.15	47.17	46.99	-0.25%	8,534
Oct 24, 2024	47.18	47.35	47.17	47.29	47.11	0.25%	23,140
Oct 23, 2024	47.15	47.21	47.11	47.17	46.99	-0.21%	14,238
Oct 22, 2024	47.22	47.37	47.15	47.27	47.09	-	32,986
Oct 21, 2024	47.49	48.17	47.27	47.27	47.09	-0.86%	33,202
Oct 18, 2024	47.61	47.75	47.61	47.68	47.50	0.04%	14,820
Oct 17, 2024	47.62	47.81	47.62	47.66	47.48	-0.57%	19,557
Oct 16, 2024	47.97	48.00	47.87	47.93	47.75	0.23%	8,324
Oct 15, 2024	47.76	47.84	47.72	47.82	47.64	0.53%	12,663
Oct 14, 2024	47.63	47.63	47.47	47.57	47.39	-0.13%	29,884
Oct 11, 2024	47.50	47.69	47.50	47.63	47.46	0.07%	13,791
Oct 10, 2024	47.47	47.63	47.47	47.60	47.42	-0.06%	18,510
Oct 9, 2024	47.62	47.68	47.58	47.63	47.45	-0.13%	17,198
Oct 8, 2024	47.53	47.72	47.53	47.69	47.51	0.08%	14,782
Oct 7, 2024	47.93	47.93	47.65	47.65	47.47	-0.44%	15,935
Oct 4, 2024	47.97	47.97	47.84	47.86	47.68	-0.68%	19,297
Oct 3, 2024	48.28	48.51	48.15	48.19	48.01	-0.31%	10,654
Oct 2, 2024	48.27	48.42	48.15	48.34	48.16	-0.17%	20,177
Oct 1, 2024	48.80	48.84	48.37	48.42	48.24	0.19%	77,500
Sep 30, 2024	48.61	48.61	48.24	48.33	48.15	-0.14%	60,408
Sep 27, 2024	48.32	48.44	48.26	48.40	48.22	0.08%	26,038
Sep 26, 2024	48.55	48.80	48.28	48.36	48.02	-0.04%	15,515
Sep 25, 2024	48.40	48.50	48.35	48.38	48.04	-0.33%	28,495
Sep 24, 2024	48.39	48.55	48.39	48.54	48.20	0.14%	33,959
Sep 23, 2024	48.37	48.55	48.37	48.47	48.13	0.21%	22,577
Sep 20, 2024	48.45	48.58	48.37	48.37	48.03	-0.37%	71,199
Sep 19, 2024	48.51	48.57	48.44	48.55	48.21	0.06%	29,618
Sep 18, 2024	48.57	48.90	48.52	48.52	48.18	-0.33%	122,714
Sep 17, 2024	49.09	49.09	48.66	48.68	48.34	-0.08%	33,270
Sep 16, 2024	48.60	48.75	48.55	48.72	48.38	0.28%	22,802
Sep 13, 2024	48.61	48.61	48.49	48.59	48.24	0.22%	25,299
Sep 12, 2024	48.68	48.68	48.32	48.48	48.14	-	38,740
Sep 11, 2024	48.35	48.50	48.35	48.48	48.14	0.04%	14,970
Sep 10, 2024	48.38	48.50	48.38	48.46	48.12	0.19%	20,055
Sep 9, 2024	48.25	48.40	48.20	48.37	48.03	0.25%	27,762
Sep 6, 2024	48.34	48.46	48.18	48.25	47.91	0.02%	25,407
Sep 5, 2024	48.19	48.27	48.07	48.24	47.90	0.33%	13,719
Sep 4, 2024	47.92	48.11	47.89	48.08	47.74	0.52%	32,086
Sep 3, 2024	47.70	47.91	47.70	47.83	47.49	0.23%	31,562
Aug 30, 2024	47.90	47.90	47.70	47.72	47.38	-0.17%	24,333
Aug 29, 2024	47.80	47.84	47.73	47.80	47.47	-0.43%	9,265
Aug 28, 2024	48.05	48.11	48.01	48.01	47.50	-0.19%	22,166
Aug 27, 2024	48.00	48.12	47.92	48.10	47.59	-	20,590
Aug 26, 2024	48.22	48.22	48.08	48.10	47.59	-0.10%	24,772
Aug 23, 2024	47.85	48.17	47.85	48.15	47.64	0.48%	26,699
Aug 22, 2024	48.28	48.28	47.84	47.92	47.42	-0.39%	16,468
Aug 21, 2024	48.12	48.15	48.00	48.11	47.60	0.16%	17,740
Aug 20, 2024	47.94	48.03	47.90	48.03	47.52	0.40%	17,566
Aug 19, 2024	48.05	48.05	47.76	47.84	47.34	0.10%	14,601
Aug 16, 2024	47.81	47.81	47.68	47.79	47.29	-0.21%	18,769
Aug 15, 2024	47.53	47.89	47.53	47.89	47.39	0.22%	121,202
Aug 14, 2024	47.92	47.92	47.70	47.79	47.28	0.28%	13,903
Aug 13, 2024	47.53	47.67	47.53	47.65	47.15	0.53%	17,766
Aug 12, 2024	47.54	47.54	47.25	47.40	46.90	0.19%	7,127
Aug 9, 2024	47.08	47.34	47.08	47.31	46.81	0.40%	15,517
Aug 8, 2024	47.19	47.19	47.00	47.12	46.62	-0.08%	20,224
Aug 7, 2024	46.95	47.30	46.95	47.16	46.66	-0.34%	28,535
Aug 6, 2024	47.42	47.47	47.30	47.32	46.82	-0.50%	26,394
Aug 5, 2024	47.70	47.70	47.48	47.56	47.06	-0.21%	29,580
Aug 2, 2024	47.50	47.66	47.48	47.66	47.16	0.91%	36,060
Aug 1, 2024	47.20	47.27	47.16	47.23	46.73	0.49%	57,752
Jul 31, 2024	46.94	47.00	46.83	47.00	46.51	0.51%	27,111
Jul 30, 2024	46.72	46.77	46.65	46.76	46.27	-0.25%	9,022
Jul 29, 2024	46.97	46.97	46.83	46.88	46.22	0.20%	13,986
Jul 26, 2024	46.71	46.81	46.71	46.79	46.13	0.33%	37,534
Jul 25, 2024	46.64	46.68	46.55	46.63	45.97	0.30%	43,910
Jul 24, 2024	46.62	46.70	46.48	46.49	45.84	-0.39%	55,777
Jul 23, 2024	46.41	46.74	46.41	46.67	46.01	-0.06%	15,064
Jul 22, 2024	46.70	46.78	46.63	46.70	46.04	0.01%	22,088
Jul 19, 2024	47.00	47.00	46.67	46.70	46.04	-0.25%	7,872
Jul 18, 2024	46.91	46.97	46.81	46.81	46.15	-0.34%	8,995
Jul 17, 2024	46.84	46.98	46.84	46.97	46.31	0.07%	17,822
Jul 16, 2024	46.91	46.94	46.80	46.94	46.27	0.43%	14,657
Jul 15, 2024	46.82	46.82	46.74	46.74	46.08	-0.39%	28,917
Jul 12, 2024	46.88	46.93	46.76	46.92	46.26	0.31%	12,819
Jul 11, 2024	46.75	46.86	46.75	46.77	46.11	0.46%	12,990
Jul 10, 2024	46.46	46.56	46.46	46.56	45.90	0.16%	17,451
Jul 9, 2024	46.51	46.51	46.39	46.48	45.83	-0.15%	18,801
Jul 8, 2024	46.51	46.59	46.47	46.55	45.89	0.01%	9,503
Jul 5, 2024	46.44	46.55	46.38	46.55	45.89	0.55%	22,168
Jul 3, 2024	46.28	46.32	46.13	46.29	45.64	0.61%	20,787
Jul 2, 2024	45.90	46.03	45.90	46.01	45.36	0.41%	33,366