FCSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	24.09	24.09	24.02	24.08	24.08	-0.08%	2,806
Jul 7, 2026	24.10	24.10	24.10	24.10	24.10	-0.17%	177
Jul 6, 2026	24.13	24.14	24.13	24.14	24.14	0.04%	420
Jul 2, 2026	24.15	24.15	24.13	24.13	24.13	0.04%	1,421
Jul 1, 2026	24.13	24.15	24.12	24.12	24.12	-	1,699
Jun 30, 2026	24.14	24.14	24.12	24.12	24.12	-0.10%	382
Jun 29, 2026	24.24	24.24	24.23	24.23	24.14	0.04%	167
Jun 26, 2026	24.22	24.22	24.22	24.22	24.14	0.05%	517
Jun 25, 2026	24.21	24.21	24.21	24.21	24.12	0.06%	31
Jun 24, 2026	24.19	24.23	24.19	24.20	24.11	0.23%	4,868
Jun 23, 2026	24.15	24.16	24.14	24.14	24.05	0.08%	1,450
Jun 22, 2026	24.14	24.14	24.12	24.12	24.03	-0.14%	224
Jun 18, 2026	24.17	24.30	24.15	24.16	24.07	0.15%	6,251
Jun 17, 2026	24.20	24.20	24.12	24.12	24.03	-0.25%	445
Jun 16, 2026	24.18	24.18	24.16	24.18	24.09	-	2,231
Jun 15, 2026	24.18	24.18	24.18	24.18	24.09	0.04%	286
Jun 12, 2026	24.17	24.17	24.17	24.17	24.08	-0.04%	107
Jun 11, 2026	24.12	24.18	24.12	24.18	24.09	0.27%	1,259
Jun 10, 2026	24.13	24.16	24.11	24.12	24.03	0.02%	6,639
Jun 9, 2026	24.12	24.12	24.11	24.11	24.02	0.06%	112
Jun 8, 2026	24.10	24.10	24.10	24.10	24.01	0.02%	1,765
Jun 5, 2026	24.10	24.10	24.09	24.09	24.01	-0.25%	369
Jun 4, 2026	24.16	24.16	24.15	24.15	24.06	-0.14%	110
Jun 3, 2026	24.19	24.22	24.19	24.19	24.10	0.02%	1,558
Jun 2, 2026	24.19	24.22	24.18	24.18	24.09	-0.19%	427
Jun 1, 2026	24.19	24.23	24.19	24.23	24.14	0.10%	2,412
May 29, 2026	24.20	24.22	24.20	24.20	24.11	-0.04%	1,417
May 28, 2026	24.25	24.33	24.25	24.30	24.12	0.19%	2,246
May 27, 2026	24.26	24.29	24.25	24.25	24.08	-0.06%	1,432
May 26, 2026	24.28	24.28	24.27	24.27	24.09	0.18%	123
May 22, 2026	24.23	24.23	24.22	24.22	24.05	0.10%	317
May 21, 2026	24.16	24.20	24.16	24.20	24.03	-0.07%	2,113
May 20, 2026	24.17	24.23	24.17	24.22	24.05	0.20%	424
May 19, 2026	24.16	24.17	24.16	24.17	24.00	-0.12%	1,369
May 18, 2026	24.20	24.20	24.20	24.20	24.03	0.06%	137
May 15, 2026	24.18	24.18	24.18	24.18	24.01	-0.17%	6
May 14, 2026	24.25	24.25	24.22	24.22	24.05	-0.08%	1,032
May 13, 2026	24.23	24.24	24.23	24.24	24.07	-0.02%	893
May 12, 2026	24.23	24.29	24.22	24.25	24.08	-0.12%	7,481
May 11, 2026	24.29	24.33	24.28	24.28	24.10	-0.06%	1,815
May 8, 2026	24.29	24.35	24.29	24.29	24.12	-0.02%	4,552
May 7, 2026	24.30	24.30	24.30	24.30	24.12	-0.02%	30
May 6, 2026	24.30	24.30	24.30	24.30	24.13	0.25%	140
May 5, 2026	24.22	24.37	24.22	24.24	24.07	0.21%	8,023
May 4, 2026	24.22	24.22	24.19	24.19	24.02	-0.10%	315
May 1, 2026	24.21	24.24	24.21	24.22	24.05	0.07%	2,195
Apr 30, 2026	24.19	24.22	24.18	24.20	24.03	0.18%	3,976
Apr 29, 2026	24.28	24.28	24.22	24.24	23.99	-0.25%	1,901
Apr 28, 2026	24.31	24.31	24.30	24.30	24.05	-0.08%	323
Apr 27, 2026	24.34	24.34	24.31	24.32	24.07	-0.10%	1,056