FCPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	56.79	57.04	56.79	56.81	56.81	0.75%	7,276
Sep 10, 2026	56.53	56.58	56.36	56.38	56.38	-0.78%	10,003
Sep 9, 2026	57.11	57.11	56.74	56.83	56.83	-0.17%	13,150
Sep 8, 2026	57.01	57.14	56.92	56.92	56.92	-0.31%	33,694
Sep 4, 2026	57.21	57.25	57.10	57.10	57.10	-0.44%	5,785
Sep 3, 2026	57.14	57.36	56.93	57.35	57.35	0.91%	11,863
Sep 2, 2026	56.49	56.93	56.49	56.84	56.84	0.75%	12,946
Sep 1, 2026	56.13	56.50	56.13	56.41	56.41	-0.14%	13,621
Aug 31, 2026	56.65	56.65	56.15	56.49	56.49	-0.48%	21,995
Aug 28, 2026	57.26	57.32	56.69	56.76	56.76	-0.68%	37,230
Aug 27, 2026	57.06	57.28	56.88	57.15	57.15	0.33%	100,824
Aug 26, 2026	56.88	57.07	56.85	56.96	56.96	-0.14%	12,184
Aug 25, 2026	56.96	57.09	56.88	57.04	57.04	0.25%	114,088
Aug 24, 2026	57.19	57.19	56.83	56.90	56.90	-0.65%	45,756
Aug 21, 2026	57.46	57.46	57.22	57.27	57.27	0.58%	18,153
Aug 20, 2026	56.98	57.25	56.94	56.94	56.94	-0.33%	6,655
Aug 19, 2026	57.20	57.35	57.12	57.13	57.13	0.86%	5,874
Aug 18, 2026	56.84	56.93	56.64	56.64	56.64	-0.72%	6,703
Aug 17, 2026	57.28	57.28	57.03	57.05	57.05	0.05%	25,980
Aug 14, 2026	57.03	57.11	56.95	57.02	57.02	0.27%	30,854
Aug 13, 2026	56.66	56.90	56.62	56.87	56.87	0.39%	8,817
Aug 12, 2026	56.83	56.83	56.65	56.65	56.65	0.35%	23,935
Aug 11, 2026	56.81	56.81	56.46	56.46	56.46	-0.33%	55,066
Aug 10, 2026	56.46	56.78	56.46	56.64	56.64	0.24%	54,776
Aug 7, 2026	56.47	56.54	56.24	56.51	56.51	1.27%	13,671
Aug 6, 2026	55.90	56.01	55.80	55.80	55.80	-0.16%	5,012
Aug 5, 2026	56.29	56.36	55.89	55.89	55.89	0.19%	7,577
Aug 4, 2026	55.45	55.92	55.30	55.78	55.78	1.23%	10,512
Aug 3, 2026	54.59	55.15	54.56	55.10	55.10	0.81%	14,507
Jul 31, 2026	54.41	54.66	53.97	54.66	54.66	0.26%	7,926
Jul 30, 2026	54.12	54.52	53.96	54.52	54.52	1.74%	9,194
Jul 29, 2026	54.25	54.35	53.59	53.59	53.59	-1.20%	12,755
Jul 28, 2026	54.16	54.24	53.87	54.24	54.24	0.24%	15,777
Jul 27, 2026	54.69	54.69	54.08	54.11	54.11	-0.25%	179,019
Jul 24, 2026	54.39	54.68	54.24	54.25	54.25	-0.04%	22,821
Jul 23, 2026	54.59	54.59	54.15	54.27	54.27	-0.66%	11,775
Jul 22, 2026	54.28	54.80	54.28	54.63	54.63	0.38%	18,447
Jul 21, 2026	54.10	54.44	54.10	54.43	54.43	1.43%	7,539
Jul 20, 2026	54.04	54.19	53.66	53.66	53.66	-0.54%	27,781
Jul 17, 2026	53.79	54.11	53.63	53.95	53.95	-0.52%	5,435
Jul 16, 2026	54.24	54.34	54.17	54.23	54.23	-0.45%	6,322
Jul 15, 2026	54.57	54.60	54.16	54.47	54.47	0.69%	8,567
Jul 14, 2026	54.65	54.65	54.10	54.10	54.10	-0.23%	28,529
Jul 13, 2026	54.31	54.52	54.21	54.23	54.23	-0.72%	6,696
Jul 10, 2026	54.34	54.62	54.34	54.62	54.62	0.39%	3,916
Jul 9, 2026	54.41	54.65	54.41	54.41	54.41	0.72%	22,511
Jul 8, 2026	53.98	54.07	53.63	54.02	54.02	-0.38%	14,846
Jul 7, 2026	54.35	54.38	54.04	54.23	54.22	-0.32%	7,180
Jul 6, 2026	54.44	54.54	54.39	54.40	54.40	0.54%	63,827
Jul 2, 2026	54.30	54.63	53.76	54.11	54.11	0.20%	9,079