FCPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	49.95	49.95	49.48	49.48	49.48	-1.65%	6,954
Dec 30, 2025	50.47	50.53	50.31	50.31	50.31	-0.28%	7,613
Dec 29, 2025	50.56	50.56	50.41	50.45	50.45	-0.61%	14,048
Dec 26, 2025	50.88	50.88	50.73	50.76	50.76	-0.16%	10,467
Dec 24, 2025	50.73	50.90	50.73	50.84	50.84	0.20%	7,923
Dec 23, 2025	50.49	50.74	50.44	50.74	50.74	0.47%	13,578
Dec 22, 2025	50.48	50.60	50.39	50.51	50.51	0.51%	67,490
Dec 19, 2025	50.10	50.28	50.10	50.25	50.25	0.28%	4,261
Dec 18, 2025	50.12	50.37	50.00	50.11	49.78	0.58%	4,502
Dec 17, 2025	50.13	50.17	49.75	49.82	49.49	-0.48%	9,385
Dec 16, 2025	50.12	50.12	49.84	50.06	49.73	-0.50%	3,364
Dec 15, 2025	50.54	50.54	50.20	50.31	49.97	0.22%	12,625
Dec 12, 2025	50.92	50.92	50.20	50.20	49.86	-1.18%	5,088
Dec 11, 2025	50.38	50.85	50.33	50.80	50.46	0.75%	4,851
Dec 10, 2025	50.25	50.57	50.05	50.42	50.08	0.31%	11,706
Dec 9, 2025	50.30	50.36	50.24	50.26	49.93	0.28%	5,610
Dec 8, 2025	50.27	50.36	50.09	50.12	49.79	-0.36%	11,085
Dec 5, 2025	50.37	50.63	50.28	50.31	49.97	-0.32%	11,296
Dec 4, 2025	50.39	50.48	50.25	50.47	50.13	0.48%	6,351
Dec 3, 2025	50.20	50.36	50.14	50.23	49.89	0.16%	7,101
Dec 2, 2025	50.37	50.38	50.11	50.15	49.81	-0.22%	8,222
Dec 1, 2025	50.29	50.43	50.26	50.26	49.92	-0.35%	5,993
Nov 28, 2025	50.35	50.57	50.35	50.44	50.10	0.23%	2,671
Nov 26, 2025	50.00	50.44	50.00	50.33	49.99	1.05%	5,868
Nov 25, 2025	49.43	49.90	49.31	49.80	49.47	0.71%	7,884
Nov 24, 2025	48.79	49.53	48.79	49.45	49.12	1.35%	8,955
Nov 21, 2025	48.40	49.15	48.25	48.79	48.46	0.84%	8,034
Nov 20, 2025	49.76	49.93	48.38	48.38	48.06	-1.74%	13,297
Nov 19, 2025	49.20	49.29	48.99	49.24	48.91	0.14%	4,897
Nov 18, 2025	48.95	49.34	48.78	49.17	48.84	-0.07%	9,617
Nov 17, 2025	49.65	49.88	49.05	49.20	48.88	-1.26%	6,490
Nov 14, 2025	49.33	50.10	49.33	49.83	49.50	-0.07%	5,035
Nov 13, 2025	50.55	50.60	49.87	49.87	49.53	-1.54%	8,850
Nov 12, 2025	50.60	50.69	50.46	50.65	50.31	0.26%	10,670
Nov 11, 2025	50.21	50.58	50.20	50.52	50.18	0.36%	5,925
Nov 10, 2025	50.18	50.38	49.88	50.34	50.00	1.57%	17,227
Nov 7, 2025	49.03	49.56	48.91	49.56	49.23	0.23%	6,259
Nov 6, 2025	49.78	49.85	49.34	49.45	49.12	-1.02%	13,467
Nov 5, 2025	49.37	50.18	49.37	49.96	49.63	0.91%	10,495
Nov 4, 2025	49.40	49.83	49.40	49.51	49.18	-1.06%	11,358
Nov 3, 2025	50.05	50.05	49.63	50.04	49.71	0.12%	16,867
Oct 31, 2025	50.16	50.18	49.72	49.98	49.65	-0.02%	11,135
Oct 30, 2025	49.88	50.29	49.88	49.99	49.66	-0.22%	5,945
Oct 29, 2025	50.17	50.43	50.00	50.10	49.77	-0.19%	12,463
Oct 28, 2025	50.37	50.46	50.06	50.19	49.86	-0.25%	15,929
Oct 27, 2025	50.31	50.35	50.15	50.32	49.98	0.55%	12,686
Oct 24, 2025	50.07	50.17	50.03	50.05	49.71	0.54%	8,673
Oct 23, 2025	49.68	49.88	49.52	49.78	49.45	0.64%	18,318
Oct 22, 2025	49.68	49.71	49.19	49.46	49.13	-0.35%	7,448
Oct 21, 2025	49.77	49.77	49.47	49.64	49.30	-0.57%	16,837