FCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	45.11	45.16	44.99	45.16	45.16	0.07%	42,821
Sep 24, 2026	45.34	45.37	45.13	45.13	45.13	-0.44%	61,238
Sep 23, 2026	45.73	45.97	45.27	45.33	45.33	-1.01%	100,023
Sep 22, 2026	45.85	45.85	45.68	45.80	45.79	0.10%	22,997
Sep 21, 2026	45.76	45.77	45.71	45.75	45.75	0.24%	26,243
Sep 18, 2026	45.70	45.75	45.59	45.64	45.64	-0.02%	33,375
Sep 17, 2026	45.81	45.88	45.65	45.65	45.65	-0.02%	80,463
Sep 16, 2026	45.65	45.78	45.64	45.66	45.66	0.26%	51,841
Sep 15, 2026	45.53	45.56	45.50	45.54	45.54	-0.02%	27,334
Sep 14, 2026	45.55	45.68	45.45	45.55	45.55	-0.20%	57,749
Sep 11, 2026	45.60	45.76	45.57	45.64	45.64	0.01%	60,838
Sep 10, 2026	45.74	45.79	45.62	45.64	45.63	-0.73%	43,408
Sep 9, 2026	45.95	46.05	45.88	45.97	45.97	-0.09%	47,590
Sep 8, 2026	46.05	46.12	45.97	46.01	46.01	-0.19%	31,446
Sep 4, 2026	46.06	46.12	46.03	46.10	46.10	0.08%	110,009
Sep 3, 2026	46.12	46.12	46.00	46.07	46.07	0.18%	25,328
Sep 2, 2026	46.01	46.01	45.91	45.98	45.98	0.09%	44,958
Sep 1, 2026	46.05	46.12	45.90	45.94	45.94	-0.37%	25,861
Aug 31, 2026	46.12	46.12	46.05	46.11	46.11	-0.06%	48,907
Aug 28, 2026	46.25	46.33	46.12	46.14	46.14	-0.30%	50,927
Aug 27, 2026	46.49	47.02	46.43	46.46	46.28	-0.11%	17,896
Aug 26, 2026	46.46	46.51	46.41	46.51	46.33	-	19,825
Aug 25, 2026	46.40	46.51	46.37	46.51	46.33	0.55%	23,056
Aug 24, 2026	46.24	46.30	46.22	46.26	46.07	0.17%	60,814
Aug 21, 2026	46.30	46.30	46.14	46.18	45.99	-0.21%	76,027
Aug 20, 2026	46.32	46.34	46.20	46.27	46.09	-0.41%	35,718
Aug 19, 2026	46.43	46.46	46.32	46.46	46.28	0.52%	46,438
Aug 18, 2026	46.15	46.24	46.11	46.22	46.04	0.13%	28,988
Aug 17, 2026	46.25	46.31	46.15	46.16	45.98	-0.33%	38,098
Aug 14, 2026	46.31	46.45	46.28	46.31	46.13	-0.28%	26,460
Aug 13, 2026	46.51	46.57	46.44	46.45	46.26	0.27%	32,085
Aug 12, 2026	46.44	46.44	46.30	46.32	46.14	-	52,526
Aug 11, 2026	46.27	46.36	46.27	46.32	46.14	0.15%	44,234
Aug 10, 2026	46.37	46.38	46.24	46.25	46.07	-0.52%	54,526
Aug 7, 2026	46.51	46.51	46.39	46.49	46.31	0.30%	14,134
Aug 6, 2026	46.51	46.67	46.32	46.35	46.17	-0.35%	25,699
Aug 5, 2026	46.52	46.57	46.48	46.51	46.33	0.01%	15,519
Aug 4, 2026	46.46	46.53	46.45	46.51	46.32	0.45%	30,900
Aug 3, 2026	46.36	46.36	46.24	46.30	46.12	0.22%	37,224
Jul 31, 2026	46.23	46.23	46.11	46.20	46.02	-0.16%	32,402
Jul 30, 2026	46.16	46.32	46.16	46.28	46.09	0.16%	9,671
Jul 29, 2026	46.56	46.57	46.39	46.39	46.02	-0.46%	12,178
Jul 28, 2026	46.37	46.60	46.37	46.60	46.23	0.43%	33,876
Jul 27, 2026	46.35	46.50	46.35	46.40	46.03	0.06%	226,154
Jul 24, 2026	46.36	46.70	46.33	46.37	46.00	0.07%	35,324
Jul 23, 2026	46.42	46.42	46.23	46.34	45.97	-0.32%	23,976
Jul 22, 2026	46.50	46.60	46.49	46.49	46.12	-0.18%	33,106
Jul 21, 2026	46.64	46.64	46.55	46.57	46.20	-0.29%	22,111
Jul 20, 2026	46.80	46.81	46.65	46.71	46.34	-0.19%	19,529
Jul 17, 2026	46.85	46.91	46.80	46.80	46.43	-0.11%	16,843