FCPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	46.37	46.37	45.10	45.17	45.17	-2.46%	39,030
Feb 20, 2025	46.56	46.56	46.00	46.31	46.31	-0.56%	13,716
Feb 19, 2025	46.49	46.63	46.37	46.57	46.57	0.04%	14,829
Feb 18, 2025	46.35	46.55	46.32	46.55	46.55	0.78%	25,497
Feb 14, 2025	46.13	46.27	45.96	46.19	46.19	0.33%	15,982
Feb 13, 2025	45.65	46.04	45.53	46.04	46.04	1.61%	20,969
Feb 12, 2025	45.27	45.49	45.19	45.31	45.31	-0.98%	11,121
Feb 11, 2025	45.70	45.77	45.55	45.76	45.76	-0.07%	55,882
Feb 10, 2025	45.83	45.84	45.67	45.79	45.79	0.90%	26,623
Feb 7, 2025	45.79	45.84	45.33	45.38	45.38	-0.74%	19,068
Feb 6, 2025	45.99	45.99	45.38	45.72	45.72	-0.22%	9,992
Feb 5, 2025	45.51	45.86	45.44	45.82	45.82	0.81%	12,186
Feb 4, 2025	45.23	45.48	45.07	45.45	45.45	0.62%	20,026
Feb 3, 2025	44.46	45.41	44.39	45.17	45.17	-0.33%	27,198
Jan 31, 2025	46.04	46.14	45.26	45.32	45.32	-0.81%	25,530
Jan 30, 2025	45.56	45.79	45.43	45.69	45.69	0.86%	27,200
Jan 29, 2025	45.31	45.50	45.10	45.30	45.30	-0.02%	14,767
Jan 28, 2025	44.90	45.35	44.66	45.31	45.31	1.43%	19,297
Jan 27, 2025	44.84	44.92	44.36	44.67	44.67	-3.14%	30,846
Jan 24, 2025	46.56	46.56	46.06	46.12	46.12	-0.73%	41,489
Jan 23, 2025	46.18	46.46	46.10	46.46	46.46	0.67%	23,816
Jan 22, 2025	46.31	46.35	46.12	46.15	46.15	0.48%	28,701
Jan 21, 2025	45.72	45.95	45.57	45.93	45.93	1.15%	28,377
Jan 17, 2025	45.50	45.54	45.34	45.41	45.41	0.60%	23,092
Jan 16, 2025	45.12	45.33	45.09	45.14	45.14	0.18%	12,599
Jan 15, 2025	45.08	45.17	44.96	45.06	45.06	1.26%	9,644
Jan 14, 2025	44.44	44.50	44.01	44.50	44.50	0.88%	46,433
Jan 13, 2025	43.56	44.11	43.56	44.11	44.11	0.41%	29,459
Jan 10, 2025	44.07	44.12	43.70	43.93	43.93	-0.88%	20,403
Jan 8, 2025	44.20	44.34	43.95	44.32	44.32	0.02%	11,236
Jan 7, 2025	44.77	44.77	44.16	44.31	44.31	-0.78%	14,124
Jan 6, 2025	44.73	44.95	44.57	44.66	44.66	0.61%	39,086
Jan 3, 2025	43.92	44.40	43.86	44.39	44.39	1.70%	18,473
Jan 2, 2025	43.63	43.91	43.34	43.65	43.65	0.69%	15,125
Dec 31, 2024	43.56	43.57	43.27	43.35	43.35	-0.21%	12,530
Dec 30, 2024	43.43	43.66	43.12	43.44	43.44	-0.87%	38,900
Dec 27, 2024	44.11	44.11	43.58	43.82	43.82	-1.13%	15,903
Dec 26, 2024	44.20	44.39	44.14	44.32	44.32	0.14%	7,173
Dec 24, 2024	44.02	44.26	43.97	44.26	44.26	0.61%	5,990
Dec 23, 2024	43.64	43.99	43.35	43.99	43.99	0.80%	20,574
Dec 20, 2024	42.90	43.92	42.81	43.64	43.64	1.02%	24,865
Dec 19, 2024	43.48	43.66	43.20	43.20	43.07	-	31,473
Dec 18, 2024	44.65	44.75	43.20	43.20	43.07	-3.24%	39,145
Dec 17, 2024	44.77	44.77	44.49	44.65	44.51	-0.83%	15,489
Dec 16, 2024	45.05	45.17	44.97	45.02	44.88	0.20%	15,831
Dec 13, 2024	45.03	45.29	44.88	44.93	44.79	-0.18%	28,433
Dec 12, 2024	45.27	45.29	45.00	45.01	44.87	-0.79%	27,216
Dec 11, 2024	45.42	45.47	45.36	45.37	45.23	0.47%	26,821
Dec 10, 2024	45.63	45.63	45.14	45.16	45.02	-1.20%	29,805
Dec 9, 2024	46.25	46.25	45.67	45.71	45.57	-1.12%	49,788
Dec 6, 2024	46.39	46.39	46.15	46.23	46.09	-0.11%	19,010
Dec 5, 2024	46.51	46.51	46.24	46.28	46.14	-0.28%	20,133
Dec 4, 2024	46.66	46.66	46.16	46.41	46.27	-0.06%	29,998
Dec 3, 2024	46.52	46.52	46.36	46.44	46.30	0.21%	22,841
Dec 2, 2024	46.56	46.56	46.32	46.34	46.20	-0.26%	45,100
Nov 29, 2024	46.46	46.57	46.45	46.47	46.32	0.60%	11,915
Nov 27, 2024	46.44	46.44	46.07	46.19	46.05	-0.55%	24,188
Nov 26, 2024	46.12	46.45	46.12	46.45	46.30	1.10%	40,587
Nov 25, 2024	46.38	46.51	45.91	45.94	45.80	-0.39%	40,106
Nov 22, 2024	45.93	46.14	45.88	46.12	45.98	0.70%	35,986
Nov 21, 2024	45.54	45.92	45.22	45.80	45.66	1.19%	31,219
Nov 20, 2024	45.07	45.26	44.84	45.26	45.12	0.56%	21,483
Nov 19, 2024	44.45	45.01	44.45	45.01	44.87	0.58%	35,698
Nov 18, 2024	44.40	44.81	44.40	44.75	44.61	0.56%	21,638
Nov 15, 2024	44.57	44.68	44.39	44.50	44.36	-0.84%	60,582
Nov 14, 2024	45.28	45.34	44.86	44.88	44.74	-0.96%	27,444
Nov 13, 2024	45.64	45.64	45.31	45.31	45.17	-0.33%	27,628
Nov 12, 2024	45.72	45.72	45.32	45.46	45.32	-0.59%	16,120
Nov 11, 2024	45.97	45.97	45.55	45.73	45.59	-0.11%	38,471
Nov 8, 2024	45.53	45.78	45.49	45.78	45.64	0.73%	25,552
Nov 7, 2024	45.39	45.49	45.18	45.45	45.31	1.09%	37,369
Nov 6, 2024	44.64	44.96	44.50	44.96	44.82	2.93%	37,656
Nov 5, 2024	43.03	43.68	43.03	43.68	43.55	1.63%	20,227
Nov 4, 2024	42.90	43.20	42.87	42.98	42.85	0.16%	10,741
Nov 1, 2024	43.05	43.22	42.88	42.91	42.78	-0.05%	28,249
Oct 31, 2024	43.39	43.39	42.90	42.93	42.80	-1.30%	18,528
Oct 30, 2024	43.45	43.77	43.37	43.50	43.36	-0.24%	18,758
Oct 29, 2024	43.46	43.68	43.28	43.60	43.47	0.23%	20,976
Oct 28, 2024	43.51	43.57	43.43	43.50	43.37	0.66%	29,565
Oct 25, 2024	43.66	43.66	43.18	43.22	43.08	-0.72%	20,350
Oct 24, 2024	43.70	43.70	43.35	43.53	43.40	-0.02%	11,056
Oct 23, 2024	43.84	43.89	43.30	43.54	43.41	-1.00%	21,425
Oct 22, 2024	44.02	44.02	43.82	43.98	43.85	-0.45%	25,993
Oct 21, 2024	44.36	44.36	43.97	44.18	44.04	-0.30%	14,268
Oct 18, 2024	44.34	44.39	44.23	44.31	44.17	0.05%	13,452
Oct 17, 2024	44.67	44.67	44.29	44.29	44.15	-0.18%	11,688
Oct 16, 2024	44.11	44.39	44.07	44.37	44.23	0.89%	36,152
Oct 15, 2024	44.46	44.46	43.97	43.98	43.84	-1.01%	22,439
Oct 14, 2024	44.25	44.50	44.18	44.43	44.29	0.80%	31,662
Oct 11, 2024	43.71	44.10	43.71	44.08	43.94	0.91%	7,446
Oct 10, 2024	43.64	43.76	43.52	43.68	43.55	-0.05%	12,457
Oct 9, 2024	43.47	43.70	43.38	43.70	43.57	0.64%	14,384
Oct 8, 2024	43.52	43.52	43.18	43.43	43.29	0.15%	30,518
Oct 7, 2024	43.74	43.74	43.28	43.36	43.23	-0.87%	17,830
Oct 4, 2024	43.68	43.74	43.51	43.74	43.61	1.06%	16,427
Oct 3, 2024	43.08	43.38	43.01	43.28	43.15	0.25%	16,062
Oct 2, 2024	43.08	43.25	42.94	43.17	43.04	0.05%	8,831
Oct 1, 2024	43.26	43.26	42.88	43.15	43.02	-0.37%	13,657
Sep 30, 2024	43.07	43.31	42.90	43.31	43.18	0.30%	16,095
Sep 27, 2024	43.26	43.36	43.08	43.18	43.05	-0.02%	13,204