FCPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	56.05	56.18	55.80	55.82	55.82	-0.89%	7,306
Oct 22, 2026	56.47	56.63	56.09	56.32	56.32	-1.09%	14,472
Oct 21, 2026	57.02	57.02	56.88	56.94	56.94	0.16%	10,703
Oct 20, 2026	56.44	56.89	56.44	56.85	56.85	0.70%	9,013
Oct 19, 2026	56.66	56.83	56.45	56.45	56.45	-0.35%	11,243
Oct 16, 2026	57.06	57.14	56.47	56.65	56.65	-0.54%	20,269
Oct 15, 2026	56.59	56.96	56.59	56.96	56.96	0.45%	7,796
Oct 14, 2026	57.12	57.12	56.55	56.71	56.71	-1.10%	42,987
Oct 13, 2026	57.03	57.34	56.97	57.34	57.34	0.35%	7,979
Oct 12, 2026	57.17	57.29	57.06	57.14	57.14	0.14%	7,303
Oct 9, 2026	57.10	57.29	57.06	57.06	57.06	0.10%	22,856
Oct 8, 2026	56.91	57.05	56.91	57.00	57.00	0.16%	4,298
Oct 7, 2026	56.71	56.92	56.71	56.91	56.91	-0.36%	6,440
Oct 6, 2026	57.08	57.22	56.99	57.11	57.11	0.20%	11,234
Oct 5, 2026	56.79	57.07	56.62	57.00	57.00	0.67%	21,051
Oct 2, 2026	56.58	56.69	56.53	56.62	56.62	0.57%	13,774
Oct 1, 2026	56.07	56.43	55.94	56.30	56.30	0.54%	30,783
Sep 30, 2026	56.18	56.40	56.00	56.00	56.00	0.05%	12,469
Sep 29, 2026	56.07	56.07	55.81	55.97	55.97	-0.18%	13,881
Sep 28, 2026	56.17	56.18	55.91	56.07	56.07	-0.55%	16,753
Sep 25, 2026	56.09	56.48	55.93	56.38	56.38	0.46%	9,256
Sep 24, 2026	55.90	56.20	55.90	56.12	56.12	-0.09%	14,413
Sep 23, 2026	56.63	56.63	56.02	56.17	56.17	-1.14%	7,273
Sep 22, 2026	56.75	56.94	56.72	56.82	56.82	-0.01%	9,853
Sep 21, 2026	56.85	57.00	56.66	56.83	56.83	0.37%	13,047
Sep 18, 2026	56.56	56.62	56.39	56.62	56.62	-0.12%	19,972
Sep 17, 2026	56.67	56.85	56.51	56.83	56.68	1.46%	41,122
Sep 16, 2026	56.50	56.51	55.64	56.01	55.87	-0.34%	21,311
Sep 15, 2026	56.15	56.21	56.01	56.20	56.06	0.11%	8,437
Sep 14, 2026	56.24	56.51	56.11	56.14	56.00	-1.17%	13,201
Sep 11, 2026	56.79	57.04	56.79	56.81	56.66	0.75%	7,276
Sep 10, 2026	56.53	56.58	56.36	56.38	56.24	-0.78%	10,003
Sep 9, 2026	57.11	57.11	56.74	56.83	56.68	-0.17%	13,150
Sep 8, 2026	57.01	57.14	56.92	56.92	56.77	-0.31%	33,694
Sep 4, 2026	57.21	57.25	57.10	57.10	56.95	-0.44%	5,785
Sep 3, 2026	57.14	57.36	56.93	57.35	57.20	0.91%	11,863
Sep 2, 2026	56.49	56.93	56.49	56.84	56.69	0.75%	12,946
Sep 1, 2026	56.13	56.50	56.13	56.41	56.27	-0.14%	13,621
Aug 31, 2026	56.65	56.65	56.15	56.49	56.34	-0.48%	21,995
Aug 28, 2026	57.26	57.32	56.69	56.76	56.61	-0.68%	37,230
Aug 27, 2026	57.06	57.28	56.88	57.15	57.00	0.33%	100,824
Aug 26, 2026	56.88	57.07	56.85	56.96	56.81	-0.14%	12,184
Aug 25, 2026	56.96	57.09	56.88	57.04	56.89	0.25%	114,088
Aug 24, 2026	57.19	57.19	56.83	56.90	56.75	-0.65%	45,756
Aug 21, 2026	57.46	57.46	57.22	57.27	57.13	0.58%	18,153
Aug 20, 2026	56.98	57.25	56.94	56.94	56.79	-0.33%	6,655
Aug 19, 2026	57.20	57.35	57.12	57.13	56.98	0.86%	5,874
Aug 18, 2026	56.84	56.93	56.64	56.64	56.50	-0.72%	6,703
Aug 17, 2026	57.28	57.28	57.03	57.05	56.91	0.05%	25,980
Aug 14, 2026	57.03	57.11	56.95	57.02	56.88	0.27%	30,854