FCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	45.33	45.33	45.32	45.35	45.35	0.13%	113,907
Oct 29, 2026	45.21	45.38	45.20	45.29	45.29	0.11%	67,576
Oct 28, 2026	45.43	45.50	45.33	45.43	45.24	-0.02%	48,893
Oct 27, 2026	45.35	45.48	45.35	45.44	45.25	0.15%	58,223
Oct 26, 2026	45.30	45.46	45.30	45.37	45.18	0.04%	67,125
Oct 23, 2026	45.21	45.37	45.21	45.35	45.16	-0.23%	66,648
Oct 22, 2026	45.31	45.52	45.19	45.45	45.26	0.83%	39,160
Oct 21, 2026	45.09	45.18	44.96	45.08	44.89	0.09%	30,888
Oct 20, 2026	44.94	45.18	44.94	45.04	44.85	0.18%	42,290
Oct 19, 2026	45.03	45.17	44.95	44.96	44.77	-0.51%	56,662
Oct 16, 2026	45.24	45.28	45.09	45.19	45.00	-0.11%	51,692
Oct 15, 2026	45.11	45.24	45.11	45.24	45.05	0.72%	75,575
Oct 14, 2026	44.67	44.97	44.64	44.92	44.73	-0.17%	48,020
Oct 13, 2026	44.84	44.99	44.84	44.99	44.80	0.54%	93,771
Oct 12, 2026	44.84	44.95	44.75	44.75	44.56	-0.20%	72,513
Oct 9, 2026	44.78	44.90	44.78	44.84	44.65	-0.14%	39,126
Oct 8, 2026	44.61	44.90	44.61	44.90	44.71	0.32%	41,110
Oct 7, 2026	44.48	44.81	44.48	44.76	44.57	-0.06%	125,035
Oct 6, 2026	44.72	44.83	44.67	44.78	44.59	0.27%	86,276
Oct 5, 2026	44.52	44.67	44.52	44.66	44.47	-	38,502
Oct 2, 2026	44.83	44.87	44.60	44.66	44.47	-0.09%	76,042
Oct 1, 2026	44.51	44.78	44.39	44.70	44.51	0.13%	81,446
Sep 30, 2026	44.69	44.75	44.56	44.64	44.45	0.02%	72,862
Sep 29, 2026	44.67	44.79	44.55	44.63	44.44	-0.21%	57,066
Sep 28, 2026	45.02	45.02	44.77	44.90	44.54	-0.58%	51,898
Sep 25, 2026	45.11	45.16	44.99	45.16	44.80	0.07%	42,821
Sep 24, 2026	45.34	45.37	45.13	45.13	44.77	-0.44%	61,238
Sep 23, 2026	45.73	45.97	45.27	45.33	44.97	-1.01%	100,023
Sep 22, 2026	45.85	45.85	45.68	45.80	45.43	0.10%	22,998
Sep 21, 2026	45.76	45.77	45.71	45.75	45.38	0.24%	26,244
Sep 18, 2026	45.70	45.75	45.59	45.64	45.27	-0.02%	33,376
Sep 17, 2026	45.81	45.88	45.65	45.65	45.28	-0.02%	192,670
Sep 16, 2026	45.65	45.78	45.64	45.66	45.29	0.26%	51,841
Sep 15, 2026	45.53	45.56	45.50	45.54	45.17	-0.02%	27,334
Sep 14, 2026	45.55	45.68	45.45	45.55	45.18	-0.20%	57,750
Sep 11, 2026	45.60	45.76	45.57	45.64	45.27	0.01%	60,838
Sep 10, 2026	45.74	45.79	45.62	45.64	45.27	-0.73%	43,409
Sep 9, 2026	45.95	46.05	45.88	45.97	45.60	-0.09%	47,590
Sep 8, 2026	46.05	46.12	45.97	46.01	45.64	-0.19%	31,448
Sep 4, 2026	46.06	46.12	46.03	46.10	45.73	0.08%	110,009
Sep 3, 2026	46.12	46.12	46.00	46.07	45.69	0.18%	25,329
Sep 2, 2026	46.01	46.01	45.91	45.98	45.61	0.09%	44,959
Sep 1, 2026	46.05	46.12	45.90	45.94	45.57	-0.37%	25,862
Aug 31, 2026	46.12	46.12	46.05	46.11	45.74	-0.06%	48,907
Aug 28, 2026	46.25	46.33	46.12	46.14	45.77	-0.30%	50,927
Aug 27, 2026	46.49	47.02	46.43	46.46	45.90	-0.11%	17,896
Aug 26, 2026	46.46	46.51	46.41	46.51	45.95	-	19,825
Aug 25, 2026	46.40	46.51	46.37	46.51	45.95	0.55%	23,056
Aug 24, 2026	46.24	46.30	46.22	46.26	45.70	0.17%	60,814
Aug 21, 2026	46.30	46.30	46.14	46.18	45.62	-0.21%	76,027