FCPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	53.30	53.98	53.30	53.98	-	-0.74%	10,370
Jun 22, 2026	54.21	54.38	54.17	54.38	54.38	0.36%	1,207
Jun 18, 2026	54.40	54.40	54.03	54.18	54.18	0.68%	10,741
Jun 17, 2026	54.89	54.89	53.89	53.99	53.82	-1.15%	13,376
Jun 16, 2026	54.85	54.95	54.62	54.62	54.44	-0.22%	7,889
Jun 15, 2026	54.79	54.93	54.68	54.74	54.56	1.41%	30,588
Jun 12, 2026	53.68	54.08	53.68	53.98	53.81	0.95%	13,867
Jun 11, 2026	52.70	53.54	52.70	53.47	53.30	1.93%	22,778
Jun 10, 2026	52.95	53.36	52.46	52.46	52.29	-1.60%	68,862
Jun 9, 2026	53.76	53.92	52.36	53.31	53.14	-0.29%	11,673
Jun 8, 2026	53.83	53.91	53.40	53.47	53.30	-0.01%	6,720
Jun 5, 2026	54.42	54.42	53.37	53.48	53.30	-2.58%	7,453
Jun 4, 2026	54.35	55.01	54.35	54.89	54.71	0.15%	9,603
Jun 3, 2026	54.81	54.89	54.72	54.81	54.63	-0.28%	28,051
Jun 2, 2026	54.84	55.08	54.84	54.97	54.79	0.28%	8,857
Jun 1, 2026	54.55	54.94	54.55	54.81	54.63	-0.05%	18,597
May 29, 2026	54.79	54.92	54.67	54.84	54.66	0.49%	10,194
May 28, 2026	54.15	54.66	54.05	54.57	54.40	0.63%	16,542
May 27, 2026	54.49	54.49	54.23	54.23	54.06	-0.60%	7,304
May 26, 2026	54.44	54.62	54.39	54.56	54.38	1.04%	25,438
May 22, 2026	54.04	54.11	53.87	54.00	53.82	0.58%	9,818
May 21, 2026	53.39	53.78	53.38	53.69	53.52	0.04%	13,149
May 20, 2026	53.38	53.79	53.24	53.67	53.50	1.07%	9,291
May 19, 2026	53.21	53.41	52.94	53.10	52.93	-0.93%	20,131
May 18, 2026	53.77	53.79	53.30	53.60	53.43	0.01%	13,544
May 15, 2026	53.93	53.93	53.52	53.60	53.42	-1.59%	35,488
May 14, 2026	54.15	54.50	54.15	54.46	54.28	0.81%	19,177
May 13, 2026	53.87	54.09	53.71	54.02	53.84	0.28%	11,764
May 12, 2026	53.78	53.89	53.32	53.87	53.70	-0.26%	15,430
May 11, 2026	53.94	54.10	53.94	54.01	53.83	0.30%	6,653
May 8, 2026	53.63	53.98	53.63	53.85	53.68	1.34%	22,458
May 7, 2026	54.00	54.00	53.13	53.14	52.97	-1.30%	20,729
May 6, 2026	53.77	53.84	53.57	53.84	53.67	1.15%	17,953
May 5, 2026	53.22	53.39	53.14	53.23	53.06	1.20%	5,528
May 4, 2026	52.78	52.84	52.45	52.60	52.43	-0.35%	8,811
May 1, 2026	52.89	53.08	52.76	52.79	52.61	-0.09%	14,219
Apr 30, 2026	52.58	52.92	52.48	52.83	52.66	1.04%	10,129
Apr 29, 2026	52.29	52.37	52.13	52.28	52.11	-0.21%	12,935
Apr 28, 2026	52.67	52.67	52.28	52.39	52.22	-1.04%	5,805
Apr 27, 2026	52.91	52.97	52.77	52.94	52.77	0.06%	11,814
Apr 24, 2026	52.58	52.91	52.40	52.91	52.74	0.84%	22,895
Apr 23, 2026	52.35	52.63	52.11	52.47	52.30	-0.28%	14,173
Apr 22, 2026	52.56	52.62	52.46	52.62	52.44	0.87%	6,380
Apr 21, 2026	52.68	52.68	52.15	52.16	51.99	-0.80%	12,475
Apr 20, 2026	52.64	52.73	52.53	52.58	52.41	-0.46%	6,996
Apr 17, 2026	52.50	52.89	52.37	52.83	52.65	1.13%	19,436
Apr 16, 2026	52.22	52.31	52.13	52.23	52.06	0.10%	5,795
Apr 15, 2026	52.14	52.18	51.89	52.18	52.01	0.14%	7,483
Apr 14, 2026	51.91	52.12	51.85	52.11	51.94	0.65%	16,488
Apr 13, 2026	51.06	51.77	51.06	51.77	51.60	0.63%	13,182