FCSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	24.10	24.10	24.09	24.09	24.09	-0.25%	369
Jun 4, 2026	24.16	24.16	24.15	24.15	24.15	-0.14%	110
Jun 3, 2026	24.19	24.22	24.19	24.19	24.19	0.02%	1,558
Jun 2, 2026	24.19	24.22	24.18	24.18	24.18	-0.19%	427
Jun 1, 2026	24.19	24.23	24.19	24.23	24.23	0.10%	2,412
May 29, 2026	24.20	24.22	24.20	24.20	24.20	-0.04%	1,417
May 28, 2026	24.25	24.33	24.25	24.30	24.21	0.19%	2,246
May 27, 2026	24.26	24.29	24.25	24.25	24.17	-0.06%	1,432
May 26, 2026	24.28	24.28	24.27	24.27	24.18	0.18%	123
May 22, 2026	24.23	24.23	24.22	24.22	24.14	0.10%	317
May 21, 2026	24.16	24.20	24.16	24.20	24.11	-0.07%	2,113
May 20, 2026	24.17	24.23	24.17	24.22	24.13	0.20%	424
May 19, 2026	24.16	24.17	24.16	24.17	24.08	-0.12%	1,369
May 18, 2026	24.20	24.20	24.20	24.20	24.11	0.06%	137
May 15, 2026	24.18	24.18	24.18	24.18	24.10	-0.17%	6
May 14, 2026	24.25	24.25	24.22	24.22	24.14	-0.08%	1,032
May 13, 2026	24.23	24.24	24.23	24.24	24.16	-0.02%	893
May 12, 2026	24.23	24.29	24.22	24.25	24.16	-0.12%	7,481
May 11, 2026	24.29	24.33	24.28	24.28	24.19	-0.06%	1,815
May 8, 2026	24.29	24.35	24.29	24.29	24.20	-0.02%	4,552
May 7, 2026	24.30	24.30	24.30	24.30	24.21	-0.02%	30
May 6, 2026	24.30	24.30	24.30	24.30	24.21	0.25%	140
May 5, 2026	24.22	24.37	24.22	24.24	24.16	0.21%	8,023
May 4, 2026	24.22	24.22	24.19	24.19	24.11	-0.10%	315
May 1, 2026	24.21	24.24	24.21	24.22	24.13	0.07%	2,195
Apr 30, 2026	24.19	24.22	24.18	24.20	24.11	0.18%	3,976
Apr 29, 2026	24.28	24.28	24.22	24.24	24.07	-0.25%	1,901
Apr 28, 2026	24.31	24.31	24.30	24.30	24.13	-0.08%	323
Apr 27, 2026	24.34	24.34	24.31	24.32	24.15	-0.10%	1,056
Apr 24, 2026	24.32	24.35	24.32	24.35	24.18	0.16%	265
Apr 23, 2026	24.31	24.31	24.31	24.31	24.14	-0.10%	146
Apr 22, 2026	24.33	24.34	24.33	24.33	24.16	-0.16%	1,010
Apr 21, 2026	24.40	24.40	24.37	24.37	24.20	-0.25%	1,599
Apr 20, 2026	24.42	24.57	24.42	24.43	24.26	-	12,132
Apr 17, 2026	24.44	24.47	24.43	24.43	24.26	0.23%	2,610
Apr 16, 2026	24.38	24.38	24.38	24.38	24.20	-0.06%	308
Apr 15, 2026	24.39	24.39	24.39	24.39	24.22	-	254
Apr 14, 2026	24.38	24.39	24.38	24.39	24.22	0.08%	454
Apr 13, 2026	24.35	24.37	24.35	24.37	24.20	0.12%	8,896
Apr 10, 2026	24.34	24.34	24.34	24.34	24.17	-0.08%	27
Apr 9, 2026	24.27	24.37	24.27	24.36	24.19	0.11%	1,189
Apr 8, 2026	24.33	24.33	24.33	24.33	24.16	0.10%	13
Apr 7, 2026	24.29	24.31	24.29	24.31	24.14	0.08%	245
Apr 6, 2026	24.29	24.29	24.29	24.29	24.12	-0.12%	23
Apr 2, 2026	24.32	24.32	24.32	24.32	24.15	0.10%	394
Apr 1, 2026	24.31	24.33	24.30	24.30	24.13	-0.01%	2,217
Mar 31, 2026	24.28	24.32	24.28	24.30	24.13	0.17%	3,806
Mar 30, 2026	24.34	24.36	24.33	24.34	24.09	-	4,296
Mar 27, 2026	24.26	24.35	24.26	24.34	24.09	0.37%	13,886
Mar 26, 2026	24.26	24.26	24.25	24.25	24.00	-0.35%	447