FCPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	50.39	50.48	50.25	50.47	50.47	0.48%	6,351
Dec 3, 2025	50.20	50.36	50.14	50.23	50.23	0.16%	7,101
Dec 2, 2025	50.37	50.38	50.11	50.15	50.15	-0.22%	8,222
Dec 1, 2025	50.29	50.43	50.26	50.26	50.26	-0.35%	5,993
Nov 28, 2025	50.35	50.57	50.35	50.44	50.44	0.23%	2,671
Nov 26, 2025	50.00	50.44	50.00	50.33	50.33	1.05%	5,868
Nov 25, 2025	49.43	49.90	49.31	49.80	49.80	0.71%	7,884
Nov 24, 2025	48.79	49.53	48.79	49.45	49.45	1.35%	8,955
Nov 21, 2025	48.40	49.15	48.25	48.79	48.79	0.84%	8,034
Nov 20, 2025	49.76	49.93	48.38	48.38	48.38	-1.74%	13,297
Nov 19, 2025	49.20	49.29	48.99	49.24	49.24	0.14%	4,897
Nov 18, 2025	48.95	49.34	48.78	49.17	49.17	-0.07%	9,617
Nov 17, 2025	49.65	49.88	49.05	49.20	49.20	-1.26%	6,490
Nov 14, 2025	49.33	50.10	49.33	49.83	49.83	-0.07%	5,035
Nov 13, 2025	50.55	50.60	49.87	49.87	49.87	-1.54%	8,850
Nov 12, 2025	50.60	50.69	50.46	50.65	50.65	0.26%	10,670
Nov 11, 2025	50.21	50.58	50.20	50.52	50.52	0.36%	5,925
Nov 10, 2025	50.18	50.38	49.88	50.34	50.34	1.57%	17,227
Nov 7, 2025	49.03	49.56	48.91	49.56	49.56	0.23%	6,259
Nov 6, 2025	49.78	49.85	49.34	49.45	49.45	-1.02%	13,467
Nov 5, 2025	49.37	50.18	49.37	49.96	49.96	0.91%	10,495
Nov 4, 2025	49.40	49.83	49.40	49.51	49.51	-1.06%	11,358
Nov 3, 2025	50.05	50.05	49.63	50.04	50.04	0.12%	16,867
Oct 31, 2025	50.16	50.18	49.72	49.98	49.98	-0.02%	11,135
Oct 30, 2025	49.88	50.29	49.88	49.99	49.99	-0.22%	5,945
Oct 29, 2025	50.17	50.43	50.00	50.10	50.10	-0.19%	12,463
Oct 28, 2025	50.37	50.46	50.06	50.19	50.19	-0.25%	15,929
Oct 27, 2025	50.31	50.35	50.15	50.32	50.32	0.55%	12,686
Oct 24, 2025	50.07	50.17	50.03	50.05	50.05	0.54%	8,673
Oct 23, 2025	49.68	49.88	49.52	49.78	49.78	0.64%	18,318
Oct 22, 2025	49.68	49.71	49.19	49.46	49.46	-0.35%	7,448
Oct 21, 2025	49.77	49.77	49.47	49.64	49.64	-0.57%	16,837
Oct 20, 2025	49.84	50.06	49.82	49.92	49.92	0.56%	16,079
Oct 17, 2025	49.45	49.68	49.33	49.64	49.64	0.15%	23,578
Oct 16, 2025	50.01	50.07	49.35	49.57	49.57	-0.53%	9,977
Oct 15, 2025	49.97	50.16	49.53	49.84	49.83	0.59%	12,448
Oct 14, 2025	49.11	49.73	49.11	49.54	49.54	-0.26%	5,462
Oct 13, 2025	49.56	49.70	49.40	49.67	49.67	1.43%	12,173
Oct 10, 2025	50.11	50.28	48.97	48.97	48.97	-2.47%	14,812
Oct 9, 2025	50.55	50.55	50.09	50.21	50.21	-0.52%	7,415
Oct 8, 2025	50.49	50.49	50.28	50.47	50.47	0.45%	6,663
Oct 7, 2025	50.40	50.40	50.09	50.25	50.25	-0.22%	13,224
Oct 6, 2025	50.48	50.49	50.33	50.36	50.36	0.09%	12,593
Oct 3, 2025	50.45	50.63	50.32	50.32	50.32	-0.22%	15,663
Oct 2, 2025	50.37	50.43	50.11	50.43	50.43	0.34%	8,870
Oct 1, 2025	49.97	50.31	49.97	50.26	50.26	0.31%	7,444
Sep 30, 2025	50.15	50.15	49.92	50.10	50.10	-0.05%	11,118
Sep 29, 2025	50.45	50.45	50.04	50.13	50.13	0.01%	11,809
Sep 26, 2025	49.77	50.13	49.77	50.13	50.13	0.84%	12,440
Sep 25, 2025	49.66	49.82	49.50	49.71	49.71	-0.48%	13,350