FCPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	43.42	43.42	43.12	43.19	43.06	0.35%	25,144
Sep 25, 2024	43.11	43.22	42.99	43.04	42.91	-0.21%	24,684
Sep 24, 2024	43.21	43.22	43.00	43.13	43.00	0.02%	21,174
Sep 23, 2024	42.94	43.19	42.94	43.12	42.99	0.54%	21,292
Sep 20, 2024	42.72	42.97	42.63	42.89	42.76	0.09%	23,477
Sep 19, 2024	42.83	42.93	42.73	42.85	42.57	1.67%	17,544
Sep 18, 2024	42.25	42.61	42.10	42.15	41.87	0.06%	16,408
Sep 17, 2024	42.25	42.40	42.04	42.12	41.84	0.22%	9,326
Sep 16, 2024	41.92	42.08	41.85	42.03	41.75	0.20%	17,035
Sep 13, 2024	41.71	42.06	41.71	41.95	41.67	1.06%	12,862
Sep 12, 2024	41.29	41.60	41.07	41.51	41.23	0.83%	21,750
Sep 11, 2024	40.84	41.17	40.19	41.17	40.90	0.95%	9,351
Sep 10, 2024	40.76	40.78	40.48	40.78	40.51	0.10%	13,670
Sep 9, 2024	40.79	40.89	40.60	40.74	40.47	0.74%	10,581
Sep 6, 2024	41.27	41.29	40.44	40.44	40.17	-1.63%	10,124
Sep 5, 2024	41.41	41.43	41.02	41.11	40.84	-0.86%	15,014
Sep 4, 2024	41.31	41.73	41.31	41.47	41.19	-0.10%	26,789
Sep 3, 2024	42.41	42.41	41.42	41.51	41.24	-2.92%	16,338
Aug 30, 2024	42.45	42.76	42.26	42.76	42.48	1.09%	10,915
Aug 29, 2024	42.41	42.60	42.26	42.30	42.02	0.24%	8,056
Aug 28, 2024	42.40	42.44	42.04	42.20	41.92	-0.62%	10,305
Aug 27, 2024	42.30	42.50	42.30	42.47	42.18	0.04%	17,357
Aug 26, 2024	42.68	42.74	42.40	42.45	42.17	-0.35%	15,883
Aug 23, 2024	42.19	42.60	42.19	42.60	42.32	1.62%	8,476
Aug 22, 2024	42.30	42.37	41.92	41.92	41.64	-0.57%	14,755
Aug 21, 2024	41.83	42.20	41.83	42.16	41.88	0.73%	30,637
Aug 20, 2024	42.10	42.10	41.80	41.86	41.58	-0.41%	17,793
Aug 19, 2024	41.74	42.03	41.70	42.03	41.75	0.89%	14,606
Aug 16, 2024	41.56	41.79	41.53	41.66	41.38	0.09%	15,257
Aug 15, 2024	41.51	41.67	41.38	41.62	41.35	1.23%	10,992
Aug 14, 2024	41.06	41.15	40.94	41.12	40.85	0.32%	19,370
Aug 13, 2024	40.74	40.99	40.67	40.99	40.72	1.31%	9,143
Aug 12, 2024	40.74	40.74	40.37	40.46	40.19	-0.27%	20,284
Aug 9, 2024	40.33	40.62	40.23	40.57	40.30	0.60%	28,146
Aug 8, 2024	39.83	40.33	39.83	40.33	40.06	2.28%	12,941
Aug 7, 2024	40.22	40.23	39.38	39.43	39.17	-0.73%	25,750
Aug 6, 2024	39.38	40.24	39.35	39.72	39.46	1.30%	41,651
Aug 5, 2024	38.48	39.62	38.40	39.21	38.95	-2.68%	61,679
Aug 2, 2024	40.44	40.55	39.95	40.29	40.02	-1.66%	70,681
Aug 1, 2024	41.61	41.81	40.78	40.97	40.70	-1.19%	18,491