FCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	47.99	48.14	47.99	48.10	48.10	0.18%	33,465
Oct 6, 2025	48.23	48.23	48.01	48.02	48.02	-0.22%	12,393
Oct 3, 2025	48.21	48.23	48.12	48.12	48.12	-0.21%	20,103
Oct 2, 2025	48.27	48.27	48.12	48.22	48.22	0.15%	25,117
Oct 1, 2025	48.12	48.17	48.04	48.15	48.15	0.31%	73,695
Sep 30, 2025	48.03	48.12	47.95	48.00	48.00	0.19%	42,574
Sep 29, 2025	48.00	48.07	47.91	47.91	47.91	-0.28%	93,361
Sep 26, 2025	47.99	48.11	47.99	48.05	47.88	0.03%	11,944
Sep 25, 2025	48.00	48.05	47.92	48.03	47.86	-0.19%	24,653
Sep 24, 2025	48.24	48.24	48.08	48.12	47.95	-0.27%	13,979
Sep 23, 2025	48.27	48.27	48.14	48.25	48.08	0.17%	13,029
Sep 22, 2025	48.27	48.27	48.14	48.17	48.00	-0.19%	26,821
Sep 19, 2025	48.20	48.26	48.15	48.26	48.09	-0.01%	10,368
Sep 18, 2025	48.28	48.29	48.16	48.27	48.09	-0.16%	19,963
Sep 17, 2025	48.55	48.55	48.30	48.34	48.17	-0.23%	19,476
Sep 16, 2025	48.48	48.48	48.37	48.45	48.28	0.06%	9,025
Sep 15, 2025	48.46	48.46	48.35	48.42	48.25	0.24%	67,419
Sep 12, 2025	48.41	48.41	48.23	48.31	48.13	-0.15%	16,626
Sep 11, 2025	48.36	48.41	48.27	48.38	48.21	0.41%	20,409
Sep 10, 2025	48.14	48.30	48.14	48.18	48.01	0.23%	30,079
Sep 9, 2025	48.35	48.35	48.01	48.07	47.90	-0.17%	20,487
Sep 8, 2025	47.97	48.20	47.97	48.15	47.98	0.33%	24,587
Sep 5, 2025	48.00	48.09	47.99	47.99	47.82	0.42%	28,359
Sep 4, 2025	47.67	47.80	47.60	47.79	47.62	0.48%	31,299
Sep 3, 2025	47.30	47.60	47.24	47.56	47.39	0.48%	20,380
Sep 2, 2025	47.42	47.42	47.23	47.34	47.17	-0.18%	247,161
Aug 29, 2025	47.59	47.62	47.42	47.42	47.25	-0.21%	32,318
Aug 28, 2025	47.52	47.59	47.47	47.52	47.35	-0.27%	26,522
Aug 27, 2025	47.52	47.69	47.51	47.65	47.31	0.04%	11,780
Aug 26, 2025	47.57	47.67	47.55	47.63	47.29	0.13%	28,961
Aug 25, 2025	47.57	47.65	47.55	47.57	47.24	-0.29%	14,873
Aug 22, 2025	47.48	47.75	47.45	47.71	47.37	0.64%	29,651
Aug 21, 2025	47.41	47.50	47.32	47.41	47.07	-0.24%	21,879
Aug 20, 2025	47.51	47.60	47.46	47.52	47.19	0.02%	22,929
Aug 19, 2025	47.47	47.55	47.47	47.51	47.18	0.19%	45,567
Aug 18, 2025	47.60	47.60	47.39	47.42	47.09	-0.15%	42,128
Aug 15, 2025	47.60	47.60	47.41	47.49	47.16	-0.18%	21,476
Aug 14, 2025	47.52	47.63	47.52	47.58	47.25	-0.29%	12,472
Aug 13, 2025	47.52	47.83	47.52	47.72	47.38	0.48%	168,966
Aug 12, 2025	47.45	47.52	47.35	47.49	47.16	-0.02%	32,826
Aug 11, 2025	47.42	47.52	47.41	47.50	47.17	0.15%	15,370
Aug 8, 2025	47.43	47.48	47.40	47.43	47.10	-0.25%	15,373
Aug 7, 2025	47.49	47.65	47.49	47.55	47.22	-0.06%	21,886
Aug 6, 2025	47.32	47.60	47.32	47.58	47.25	-0.04%	22,365
Aug 5, 2025	47.50	47.61	47.50	47.60	47.27	0.08%	28,773
Aug 4, 2025	47.44	47.60	47.44	47.56	47.23	0.09%	250,135
Aug 1, 2025	47.45	47.53	47.37	47.52	47.18	0.85%	24,877
Jul 31, 2025	47.29	47.29	47.12	47.12	46.78	-	18,308
Jul 30, 2025	47.01	47.20	47.01	47.12	46.78	-0.54%	6,571
Jul 29, 2025	47.38	47.43	47.24	47.37	46.86	0.40%	16,837