FCPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	49.24	49.24	49.11	49.11	-	0.62%	1,014
Mar 24, 2026	48.33	48.97	48.33	48.81	48.81	-0.02%	13,877
Mar 23, 2026	48.80	49.31	48.77	48.82	48.82	1.37%	17,786
Mar 20, 2026	48.95	48.95	47.94	48.16	48.16	-1.95%	10,951
Mar 19, 2026	48.71	49.29	48.58	49.12	48.92	-0.41%	16,348
Mar 18, 2026	49.72	49.79	49.32	49.32	49.12	-1.35%	5,225
Mar 17, 2026	50.17	50.30	50.00	50.00	49.79	0.27%	8,622
Mar 16, 2026	49.83	50.11	49.79	49.86	49.66	0.95%	6,746
Mar 13, 2026	49.86	50.01	49.35	49.39	49.19	-0.66%	3,947
Mar 12, 2026	49.98	49.98	49.66	49.72	49.52	-1.23%	9,791
Mar 11, 2026	50.37	50.48	50.11	50.34	50.13	-0.36%	39,056
Mar 10, 2026	50.53	51.04	50.45	50.52	50.31	-0.16%	17,891
Mar 9, 2026	49.50	50.60	49.22	50.60	50.39	1.12%	39,460
Mar 6, 2026	50.05	50.25	49.90	50.04	49.84	-1.34%	19,054
Mar 5, 2026	50.94	50.94	50.36	50.72	50.51	-1.11%	4,607
Mar 4, 2026	51.00	51.36	51.00	51.29	51.08	0.58%	176,333
Mar 3, 2026	50.85	51.15	50.24	50.99	50.78	-1.99%	11,576
Mar 2, 2026	51.49	52.15	51.49	52.03	51.82	0.29%	9,792
Feb 27, 2026	51.57	51.94	51.57	51.88	51.67	-0.44%	12,712
Feb 26, 2026	52.20	52.20	51.47	52.11	51.90	-0.29%	7,554
Feb 25, 2026	51.98	52.35	51.98	52.26	52.05	0.88%	6,869
Feb 24, 2026	51.26	51.81	51.00	51.81	51.60	0.99%	6,835
Feb 23, 2026	51.48	51.71	51.15	51.30	51.09	-0.72%	14,978
Feb 20, 2026	51.10	51.67	51.10	51.67	51.46	0.49%	12,374
Feb 19, 2026	51.16	51.56	51.16	51.42	51.21	-0.14%	3,714
Feb 18, 2026	51.29	51.73	51.29	51.49	51.28	0.43%	5,313
Feb 17, 2026	51.00	51.30	50.90	51.27	51.06	0.04%	4,662
Feb 13, 2026	50.80	51.47	50.80	51.25	51.04	1.05%	12,985
Feb 12, 2026	51.72	51.74	50.72	50.72	50.51	-1.72%	29,996
Feb 11, 2026	51.61	51.68	51.41	51.60	51.39	0.45%	7,430
Feb 10, 2026	51.47	51.57	51.37	51.37	51.16	-0.27%	6,271
Feb 9, 2026	51.17	51.54	51.17	51.51	51.30	0.51%	5,348
Feb 6, 2026	50.20	51.25	50.20	51.25	51.04	2.34%	11,307
Feb 5, 2026	50.00	50.46	49.88	50.08	49.88	-0.73%	19,873
Feb 4, 2026	50.61	50.61	49.97	50.45	50.24	-0.20%	201,791
Feb 3, 2026	50.95	50.95	50.38	50.55	50.34	-0.53%	4,383
Feb 2, 2026	50.41	50.87	50.41	50.82	50.61	0.32%	9,168
Jan 30, 2026	50.83	50.92	50.49	50.66	50.45	-1.36%	9,146
Jan 29, 2026	51.49	51.49	50.71	51.36	51.15	-0.06%	10,225
Jan 28, 2026	51.53	51.53	51.31	51.39	51.18	0.18%	7,321
Jan 27, 2026	50.98	51.31	50.98	51.30	51.09	0.66%	9,529
Jan 26, 2026	50.89	51.08	50.89	50.96	50.75	0.65%	12,212
Jan 23, 2026	50.53	50.64	50.48	50.63	50.42	0.38%	6,103
Jan 22, 2026	50.33	50.56	50.33	50.44	50.23	0.74%	19,580
Jan 21, 2026	49.93	50.21	49.74	50.07	49.87	0.95%	17,859
Jan 20, 2026	49.82	50.02	49.56	49.60	49.40	-1.23%	11,343
Jan 16, 2026	50.28	50.33	50.08	50.22	50.01	-0.20%	12,646
Jan 15, 2026	50.17	50.53	50.17	50.32	50.11	0.56%	5,494
Jan 14, 2026	50.00	50.09	49.89	50.04	49.84	-0.14%	14,577
Jan 13, 2026	50.36	50.36	50.02	50.11	49.90	-0.08%	6,851