FCPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	54.00	54.00	53.60	53.58	-	-0.48%	2,504
May 6, 2026	53.77	53.84	53.55	53.84	53.84	1.15%	4,749
May 5, 2026	53.22	53.39	53.14	53.23	53.23	1.20%	5,528
May 4, 2026	52.78	52.84	52.45	52.60	52.60	-0.35%	8,811
May 1, 2026	52.89	53.08	52.76	52.79	52.78	-0.09%	14,219
Apr 30, 2026	52.58	52.92	52.48	52.83	52.83	1.04%	10,129
Apr 29, 2026	52.29	52.37	52.13	52.28	52.28	-0.21%	12,935
Apr 28, 2026	52.67	52.67	52.28	52.39	52.39	-1.04%	5,805
Apr 27, 2026	52.91	52.97	52.77	52.94	52.94	0.06%	11,814
Apr 24, 2026	52.58	52.91	52.40	52.91	52.91	0.84%	22,895
Apr 23, 2026	52.35	52.63	52.11	52.47	52.47	-0.28%	14,173
Apr 22, 2026	52.56	52.62	52.46	52.62	52.62	0.87%	6,380
Apr 21, 2026	52.68	52.68	52.15	52.16	52.16	-0.80%	12,475
Apr 20, 2026	52.64	52.73	52.53	52.58	52.58	-0.46%	6,996
Apr 17, 2026	52.50	52.89	52.37	52.83	52.82	1.13%	19,436
Apr 16, 2026	52.22	52.31	52.13	52.23	52.23	0.10%	5,795
Apr 15, 2026	52.14	52.18	51.89	52.18	52.18	0.14%	7,483
Apr 14, 2026	51.91	52.12	51.85	52.11	52.11	0.65%	16,488
Apr 13, 2026	51.06	51.77	51.06	51.77	51.77	0.64%	13,182
Apr 10, 2026	51.66	51.66	51.36	51.44	51.44	-0.14%	10,072
Apr 9, 2026	51.09	51.51	51.09	51.51	51.51	0.60%	8,780
Apr 8, 2026	51.37	51.37	50.94	51.21	51.21	2.21%	4,756
Apr 7, 2026	49.78	50.12	49.70	50.10	50.10	0.11%	10,157
Apr 6, 2026	49.59	50.05	49.59	50.05	50.05	0.66%	14,570
Apr 2, 2026	48.88	49.72	48.88	49.72	49.72	0.09%	16,240
Apr 1, 2026	49.36	49.86	49.36	49.67	49.67	1.04%	13,589
Mar 31, 2026	48.33	49.16	48.33	49.16	49.16	2.52%	11,748
Mar 30, 2026	48.66	48.66	47.70	47.95	47.95	-0.56%	8,961
Mar 27, 2026	48.33	48.54	48.17	48.22	48.22	-0.42%	8,251
Mar 26, 2026	48.87	49.04	48.42	48.42	48.42	-1.59%	7,321
Mar 25, 2026	49.24	49.36	49.11	49.21	49.21	0.81%	6,026
Mar 24, 2026	48.33	48.97	48.33	48.81	48.81	-0.02%	13,877
Mar 23, 2026	48.80	49.31	48.77	48.82	48.82	1.37%	17,786
Mar 20, 2026	48.95	48.95	47.94	48.16	48.16	-1.95%	10,951
Mar 19, 2026	48.71	49.29	48.58	49.12	48.92	-0.41%	16,348
Mar 18, 2026	49.72	49.79	49.32	49.32	49.12	-1.35%	5,225
Mar 17, 2026	50.17	50.30	50.00	50.00	49.79	0.27%	8,622
Mar 16, 2026	49.83	50.11	49.79	49.86	49.66	0.95%	6,746
Mar 13, 2026	49.86	50.01	49.35	49.39	49.19	-0.66%	3,947
Mar 12, 2026	49.98	49.98	49.66	49.72	49.52	-1.23%	9,791
Mar 11, 2026	50.37	50.48	50.11	50.34	50.13	-0.36%	39,056
Mar 10, 2026	50.53	51.04	50.45	50.52	50.31	-0.16%	17,891
Mar 9, 2026	49.50	50.60	49.22	50.60	50.39	1.12%	39,460
Mar 6, 2026	50.05	50.25	49.90	50.04	49.84	-1.34%	19,054
Mar 5, 2026	50.94	50.94	50.36	50.72	50.51	-1.11%	4,607
Mar 4, 2026	51.00	51.36	51.00	51.29	51.08	0.58%	176,333
Mar 3, 2026	50.85	51.15	50.24	50.99	50.78	-1.99%	11,576
Mar 2, 2026	51.49	52.15	51.49	52.03	51.82	0.29%	9,792
Feb 27, 2026	51.57	51.94	51.57	51.88	51.67	-0.44%	12,712
Feb 26, 2026	52.20	52.20	51.47	52.11	51.90	-0.29%	7,554