FCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	46.36	46.70	46.33	46.37	46.37	0.07%	34,224
Jul 23, 2026	46.42	46.42	46.23	46.34	46.34	-0.32%	23,968
Jul 22, 2026	46.50	46.60	46.49	46.49	46.49	-0.18%	33,106
Jul 21, 2026	46.64	46.64	46.55	46.57	46.57	-0.29%	21,810
Jul 20, 2026	46.80	46.81	46.65	46.71	46.71	-0.19%	19,528
Jul 17, 2026	46.85	46.91	46.80	46.80	46.80	-0.11%	16,675
Jul 16, 2026	46.65	46.86	46.65	46.85	46.85	0.09%	55,140
Jul 15, 2026	46.60	46.87	46.60	46.81	46.81	0.30%	42,292
Jul 14, 2026	46.64	46.76	46.64	46.67	46.67	0.09%	24,517
Jul 13, 2026	46.76	46.95	46.60	46.63	46.63	-0.37%	30,877
Jul 10, 2026	47.00	47.00	46.73	46.80	46.80	-0.19%	19,389
Jul 9, 2026	46.73	46.94	46.73	46.89	46.89	0.21%	44,127
Jul 8, 2026	46.84	46.84	46.73	46.79	46.79	-0.17%	55,208
Jul 7, 2026	47.00	47.07	46.86	46.87	46.87	-0.66%	40,929
Jul 6, 2026	47.04	47.18	47.04	47.18	47.18	0.06%	92,336
Jul 2, 2026	47.19	47.19	47.07	47.15	47.15	0.13%	26,896
Jul 1, 2026	47.06	47.13	47.00	47.09	47.09	-0.13%	75,584
Jun 30, 2026	47.35	47.35	47.15	47.15	47.15	-0.34%	73,092
Jun 29, 2026	47.30	47.34	47.26	47.31	47.31	0.08%	20,242
Jun 26, 2026	47.50	47.50	47.36	47.46	47.27	0.04%	12,064
Jun 25, 2026	47.47	47.50	47.39	47.44	47.25	-	41,161
Jun 24, 2026	47.42	47.44	47.36	47.44	47.25	0.49%	19,371
Jun 23, 2026	47.16	47.41	47.16	47.21	47.02	0.25%	32,888
Jun 22, 2026	47.23	47.23	47.08	47.09	46.90	-0.38%	56,003
Jun 18, 2026	47.41	47.41	47.24	47.27	47.08	0.34%	28,425
Jun 17, 2026	47.35	47.37	47.11	47.11	46.92	-0.49%	19,172
Jun 16, 2026	47.28	47.38	47.26	47.34	47.15	0.18%	30,746
Jun 15, 2026	47.34	47.38	47.26	47.26	47.07	0.07%	55,317
Jun 12, 2026	47.35	47.35	47.15	47.22	47.03	-0.06%	16,702
Jun 11, 2026	47.24	47.30	47.02	47.25	47.06	0.57%	95,056
Jun 10, 2026	47.10	47.11	46.97	46.98	46.80	-0.21%	21,339
Jun 9, 2026	46.82	47.09	46.82	47.08	46.89	0.38%	16,700
Jun 8, 2026	47.03	47.03	46.90	46.90	46.72	-0.23%	19,694
Jun 5, 2026	47.23	47.28	46.96	47.01	46.82	-0.40%	36,049
Jun 4, 2026	47.27	47.30	47.18	47.20	47.01	0.06%	29,948
Jun 3, 2026	47.23	47.29	47.11	47.17	46.98	-0.21%	19,206
Jun 2, 2026	47.23	47.39	47.23	47.27	47.08	-0.04%	32,447
Jun 1, 2026	47.08	47.33	47.05	47.29	47.10	-0.08%	245,368
May 29, 2026	47.22	47.33	47.22	47.33	47.14	0.29%	44,879
May 28, 2026	46.92	47.23	46.92	47.20	47.01	0.18%	18,580
May 27, 2026	47.39	47.39	47.24	47.29	46.93	0.13%	26,696
May 26, 2026	47.26	47.31	47.16	47.23	46.87	0.43%	59,470
May 22, 2026	47.08	47.08	46.96	47.03	46.67	0.02%	24,984
May 21, 2026	46.58	47.02	46.58	47.02	46.66	0.09%	54,763
May 20, 2026	46.72	46.98	46.68	46.98	46.62	0.79%	24,047
May 19, 2026	46.91	46.91	46.58	46.61	46.25	-0.49%	36,006
May 18, 2026	47.02	47.02	46.80	46.84	46.48	-0.13%	27,111
May 15, 2026	46.91	47.00	46.83	46.90	46.54	-0.76%	27,128
May 14, 2026	47.34	47.34	47.18	47.26	46.90	0.24%	54,291
May 13, 2026	47.04	47.16	47.04	47.15	46.78	0.05%	14,378