FCPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	54.84	55.08	54.84	55.05	-	0.43%	7,899
Jun 1, 2026	54.55	54.81	54.55	54.81	54.81	-0.05%	4,363
May 29, 2026	54.79	54.92	54.67	54.84	54.84	0.49%	10,194
May 28, 2026	54.15	54.66	54.05	54.57	54.57	0.63%	16,542
May 27, 2026	54.49	54.49	54.23	54.23	54.23	-0.60%	7,304
May 26, 2026	54.44	54.62	54.39	54.56	54.56	1.04%	25,438
May 22, 2026	54.04	54.11	53.87	54.00	54.00	0.58%	9,818
May 21, 2026	53.39	53.78	53.38	53.69	53.69	0.04%	13,149
May 20, 2026	53.38	53.79	53.24	53.67	53.67	1.07%	9,291
May 19, 2026	53.21	53.41	52.94	53.10	53.10	-0.93%	20,131
May 18, 2026	53.77	53.79	53.30	53.60	53.60	0.01%	13,544
May 15, 2026	53.93	53.93	53.52	53.60	53.60	-1.59%	35,488
May 14, 2026	54.15	54.50	54.15	54.46	54.46	0.81%	19,177
May 13, 2026	53.87	54.09	53.71	54.02	54.02	0.28%	11,764
May 12, 2026	53.78	53.89	53.32	53.87	53.87	-0.26%	15,430
May 11, 2026	53.94	54.10	53.94	54.01	54.01	0.30%	6,653
May 8, 2026	53.63	53.98	53.63	53.85	53.85	1.34%	22,458
May 7, 2026	54.00	54.00	53.13	53.14	53.14	-1.30%	20,729
May 6, 2026	53.77	53.84	53.57	53.84	53.84	1.15%	17,953
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	0.63%	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