FCSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	24.09	24.09	24.09	24.09	24.09	0.12%	1
Dec 24, 2024	24.06	24.06	24.06	24.06	24.06	0.06%	1
Dec 23, 2024	24.04	24.04	24.04	24.04	24.04	-0.08%	3
Dec 20, 2024	24.06	24.06	24.06	24.06	24.06	0.15%	2
Dec 19, 2024	24.03	24.03	24.03	24.03	24.03	-	1
Dec 18, 2024	24.12	24.12	24.03	24.03	24.03	-0.41%	201
Dec 17, 2024	24.12	24.12	24.12	24.12	24.12	-	1
Dec 16, 2024	24.13	24.13	24.13	24.13	24.13	0.04%	3
Dec 13, 2024	24.12	24.12	24.12	24.12	24.12	-0.27%	3
Dec 12, 2024	24.19	24.19	24.18	24.18	24.18	-0.14%	937
Dec 11, 2024	24.22	24.22	24.22	24.22	24.22	-0.01%	1
Dec 10, 2024	24.22	24.22	24.22	24.22	24.22	-0.03%	1
Dec 9, 2024	24.23	24.23	24.23	24.23	24.23	-0.04%	1
Dec 6, 2024	24.24	24.24	24.24	24.24	24.24	0.14%	24
Dec 5, 2024	24.21	24.23	24.20	24.20	24.20	-0.02%	285
Dec 4, 2024	24.18	24.21	24.18	24.21	24.21	0.12%	183
Dec 3, 2024	24.18	24.18	24.18	24.18	24.18	-0.06%	4
Dec 2, 2024	24.16	24.21	24.16	24.19	24.19	0.06%	2,189
Nov 29, 2024	24.18	24.18	24.18	24.18	24.18	-0.21%	1
Nov 27, 2024	24.23	24.23	24.23	24.23	24.14	0.17%	6
Nov 26, 2024	24.18	24.19	24.18	24.19	24.10	-0.04%	921
Nov 25, 2024	24.20	24.20	24.20	24.20	24.11	0.31%	2
Nov 22, 2024	24.12	24.12	24.12	24.12	24.03	-0.02%	3
Nov 21, 2024	24.13	24.13	24.13	24.13	24.04	-0.01%	1
Nov 20, 2024	24.13	24.19	24.13	24.13	24.04	-0.07%	1,328
Nov 19, 2024	24.15	24.15	24.15	24.15	24.06	0.04%	1
Nov 18, 2024	24.11	24.14	24.11	24.14	24.05	0.08%	214
Nov 15, 2024	24.12	24.12	24.12	24.12	24.03	0.10%	6
Nov 14, 2024	24.11	24.11	24.09	24.09	24.00	-0.13%	115
Nov 13, 2024	24.12	24.12	24.12	24.12	24.03	0.09%	3
Nov 12, 2024	24.10	24.10	24.10	24.10	24.01	-0.23%	4
Nov 11, 2024	24.16	24.16	24.16	24.16	24.07	-0.08%	1
Nov 8, 2024	24.18	24.18	24.18	24.18	24.09	-0.08%	25
Nov 7, 2024	24.19	24.19	24.19	24.19	24.11	0.29%	7
Nov 6, 2024	24.13	24.16	24.12	24.13	24.04	-0.04%	1,009
Nov 5, 2024	24.13	24.13	24.13	24.13	24.05	0.05%	35
Nov 4, 2024	24.12	24.12	24.12	24.12	24.03	0.16%	1,251
Nov 1, 2024	24.14	24.20	24.09	24.09	24.00	-0.07%	1,838
Oct 31, 2024	24.09	24.10	24.09	24.10	24.01	-0.38%	419
Oct 30, 2024	24.20	24.20	24.20	24.20	24.02	-0.17%	4
Oct 29, 2024	24.24	24.24	24.24	24.24	24.06	0.08%	2
Oct 28, 2024	24.22	24.22	24.22	24.22	24.04	-0.04%	4
Oct 25, 2024	24.23	24.23	24.23	24.23	24.05	-0.08%	5
Oct 24, 2024	24.25	24.25	24.25	24.25	24.07	0.10%	7
Oct 23, 2024	24.22	24.22	24.22	24.22	24.04	-0.14%	7
Oct 22, 2024	24.26	24.26	24.26	24.26	24.08	-	1
Oct 21, 2024	24.26	24.26	24.26	24.26	24.08	-0.27%	54
Oct 18, 2024	24.32	24.32	24.32	24.32	24.14	0.02%	1
Oct 17, 2024	24.31	24.31	24.31	24.31	24.14	-0.09%	4
Oct 16, 2024	24.34	24.34	24.34	24.34	24.16	0.09%	4
Oct 15, 2024	24.32	24.32	24.31	24.31	24.13	0.07%	496
Oct 14, 2024	24.30	24.30	24.30	24.30	24.12	-0.04%	4
Oct 11, 2024	24.31	24.31	24.31	24.31	24.13	0.08%	1
Oct 10, 2024	24.29	24.29	24.29	24.29	24.11	0.08%	95
Oct 9, 2024	24.27	24.27	24.27	24.27	24.09	-0.04%	1
Oct 8, 2024	24.24	24.28	24.23	24.28	24.10	0.04%	10,209
Oct 7, 2024	24.28	24.28	24.27	24.27	24.09	-0.14%	155
Oct 4, 2024	24.28	24.30	24.28	24.30	24.12	-0.51%	501
Oct 3, 2024	24.46	24.46	24.42	24.42	24.25	-0.09%	1,358
Oct 2, 2024	24.46	24.51	24.45	24.45	24.27	-0.06%	3,554
Oct 1, 2024	24.46	24.49	24.45	24.46	24.28	0.17%	2,657
Sep 30, 2024	24.42	24.42	24.42	24.42	24.24	-0.67%	416
Sep 27, 2024	24.55	24.60	24.55	24.58	24.32	0.32%	1,303
Sep 26, 2024	24.51	24.51	24.50	24.50	24.24	0.02%	204
Sep 25, 2024	24.50	24.50	24.50	24.50	24.24	-0.18%	45
Sep 24, 2024	24.55	24.55	24.55	24.55	24.28	0.12%	1,637
Sep 23, 2024	24.52	24.52	24.52	24.52	24.25	-0.02%	25
Sep 20, 2024	24.52	24.52	24.52	24.52	24.26	0.08%	24
Sep 19, 2024	24.50	24.50	24.50	24.50	24.24	-0.04%	24
Sep 18, 2024	24.51	24.57	24.51	24.51	24.25	0.01%	486
Sep 17, 2024	24.51	24.51	24.51	24.51	24.25	-0.05%	1
Sep 16, 2024	24.54	24.54	24.52	24.52	24.26	0.02%	102
Sep 13, 2024	24.52	24.52	24.52	24.52	24.25	0.11%	1,287
Sep 12, 2024	24.49	24.50	24.49	24.49	24.23	0.12%	1,436
Sep 11, 2024	24.46	24.46	24.46	24.46	24.20	-0.02%	2
Sep 10, 2024	24.47	24.47	24.47	24.47	24.20	0.02%	13
Sep 9, 2024	24.43	24.47	24.43	24.46	24.20	0.12%	4,452
Sep 6, 2024	24.47	24.47	24.43	24.43	24.17	0.12%	2,312
Sep 5, 2024	24.42	24.42	24.40	24.40	24.14	0.05%	217
Sep 4, 2024	24.39	24.39	24.39	24.39	24.13	0.36%	446
Sep 3, 2024	24.31	24.31	24.30	24.30	24.04	0.13%	1,193
Aug 30, 2024	24.30	24.30	24.27	24.27	24.01	-0.54%	1,032
Aug 29, 2024	24.36	24.41	24.36	24.40	24.06	0.11%	1,602
Aug 28, 2024	24.39	24.39	24.37	24.37	24.03	0.02%	301
Aug 27, 2024	24.35	24.37	24.35	24.37	24.03	0.06%	184
Aug 26, 2024	24.37	24.37	24.36	24.36	24.01	-0.02%	2,051
Aug 23, 2024	24.34	24.36	24.34	24.36	24.02	0.25%	100
Aug 22, 2024	24.30	24.30	24.30	24.30	23.96	-0.12%	102
Aug 21, 2024	24.33	24.33	24.33	24.33	23.99	0.12%	102
Aug 20, 2024	24.26	24.30	24.26	24.30	23.96	0.16%	2,418
Aug 19, 2024	24.26	24.26	24.26	24.26	23.92	-	1
Aug 16, 2024	24.26	24.26	24.26	24.26	23.92	0.15%	3
Aug 15, 2024	24.22	24.22	24.22	24.22	23.88	-0.28%	-
Aug 14, 2024	24.29	24.29	24.29	24.29	23.95	0.08%	1
Aug 13, 2024	24.27	24.27	24.27	24.27	23.93	0.29%	101
Aug 12, 2024	24.20	24.20	24.20	24.20	23.86	0.07%	101
Aug 9, 2024	24.18	24.18	24.18	24.18	23.84	0.08%	2
Aug 8, 2024	24.16	24.16	24.16	24.16	23.82	0.01%	2
Aug 7, 2024	24.16	24.16	24.16	24.16	23.82	-0.12%	129
Aug 6, 2024	24.19	24.19	24.19	24.19	23.85	-0.15%	153