FCPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	50.49	50.49	50.28	50.47	50.47	0.45%	6,425
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
Sep 24, 2025	49.97	50.06	49.91	49.95	49.95	-0.04%	18,642
Sep 23, 2025	49.92	50.05	49.89	49.97	49.97	0.20%	8,997
Sep 22, 2025	49.61	49.90	49.51	49.87	49.87	0.47%	17,115
Sep 19, 2025	49.61	49.64	49.41	49.64	49.64	0.14%	8,455
Sep 18, 2025	49.49	49.64	49.42	49.57	49.41	0.56%	6,659
Sep 17, 2025	49.23	49.49	49.19	49.29	49.13	0.22%	6,454
Sep 16, 2025	49.46	49.46	49.10	49.18	49.02	-0.46%	6,818
Sep 15, 2025	49.60	49.60	49.40	49.41	49.25	-0.19%	13,713
Sep 12, 2025	49.55	49.60	49.51	49.51	49.34	-0.01%	7,832
Sep 11, 2025	49.10	49.51	49.10	49.51	49.35	0.89%	11,220
Sep 10, 2025	48.98	49.15	48.98	49.07	48.91	0.60%	8,623
Sep 9, 2025	48.66	48.78	48.61	48.78	48.62	0.35%	7,010
Sep 8, 2025	48.72	48.72	48.44	48.61	48.45	0.31%	17,852
Sep 5, 2025	48.65	48.65	48.16	48.46	48.30	0.12%	9,421
Sep 4, 2025	48.20	48.40	48.20	48.40	48.24	0.41%	14,908
Sep 3, 2025	48.25	48.34	48.06	48.20	48.04	0.21%	19,043
Sep 2, 2025	47.81	48.13	47.80	48.10	47.94	0.17%	13,914
Aug 29, 2025	48.26	48.26	47.94	48.02	47.86	-0.52%	10,430
Aug 28, 2025	48.25	48.30	48.04	48.27	48.11	0.27%	20,169
Aug 27, 2025	48.07	48.21	48.03	48.14	47.98	0.18%	14,103
Aug 26, 2025	47.81	48.05	47.70	48.05	47.89	0.54%	8,036
Aug 25, 2025	47.93	48.00	47.80	47.80	47.64	-0.37%	29,884
Aug 22, 2025	48.03	48.03	47.93	47.97	47.81	0.90%	5,624
Aug 21, 2025	47.51	47.68	47.40	47.55	47.39	-0.03%	9,378
Aug 20, 2025	47.38	47.61	47.18	47.56	47.40	0.36%	8,765
Aug 19, 2025	47.67	47.74	47.39	47.39	47.23	-0.71%	7,903
Aug 18, 2025	47.64	47.81	47.64	47.73	47.57	-0.06%	14,567
Aug 15, 2025	48.00	48.01	47.76	47.76	47.60	-0.46%	15,286
Aug 14, 2025	47.87	48.04	47.82	47.98	47.82	-0.37%	9,689
Aug 13, 2025	48.04	48.16	47.85	48.16	48.00	0.56%	10,650
Aug 12, 2025	47.38	47.89	47.38	47.89	47.73	1.35%	6,177
Aug 11, 2025	47.49	47.53	47.24	47.25	47.10	-0.46%	15,808
Aug 8, 2025	47.31	47.52	47.27	47.47	47.31	0.97%	11,470
Aug 7, 2025	47.35	47.35	46.91	47.02	46.86	-0.26%	17,730
Aug 6, 2025	47.35	47.35	47.14	47.14	46.98	-0.55%	4,408
Aug 5, 2025	47.42	47.59	47.27	47.40	47.24	-0.01%	8,273
Aug 4, 2025	46.74	47.40	46.74	47.40	47.25	1.64%	10,651
Aug 1, 2025	46.73	46.83	46.52	46.64	46.48	-1.13%	6,480
Jul 31, 2025	47.57	47.60	47.17	47.17	47.01	-0.19%	9,012
Jul 30, 2025	47.20	47.50	47.15	47.26	47.10	0.01%	8,454