FCVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	37.67	37.70	37.14	37.16	37.16	-1.67%	5,706
Feb 20, 2025	38.24	38.24	37.76	37.79	37.70	-0.68%	4,013
Feb 19, 2025	38.33	38.33	38.05	38.05	37.96	-0.81%	11,850
Feb 18, 2025	38.40	38.50	38.21	38.36	38.27	0.66%	6,975
Feb 14, 2025	38.08	38.20	38.05	38.11	38.02	0.03%	33,030
Feb 13, 2025	37.90	38.10	37.90	38.10	38.01	0.93%	10,412
Feb 12, 2025	37.40	37.93	37.40	37.75	37.66	-0.08%	8,280
Feb 11, 2025	37.79	37.94	37.78	37.78	37.69	-0.42%	5,499
Feb 10, 2025	37.99	38.17	37.85	37.94	37.85	0.11%	14,344
Feb 7, 2025	38.30	38.30	37.81	37.90	37.81	-0.17%	18,894
Feb 6, 2025	38.15	38.20	37.92	37.96	37.87	0.05%	10,947
Feb 5, 2025	37.83	38.04	37.83	37.94	37.85	0.45%	3,909
Feb 4, 2025	37.57	37.93	37.57	37.77	37.68	0.48%	23,926
Feb 3, 2025	37.50	37.81	37.39	37.59	37.50	-0.48%	59,380
Jan 31, 2025	38.04	38.34	37.77	37.77	37.68	-0.66%	11,503
Jan 30, 2025	37.94	38.13	36.74	38.02	37.93	0.90%	58,407
Jan 29, 2025	37.99	37.99	36.95	37.68	37.59	-0.08%	23,340
Jan 28, 2025	37.36	37.74	37.33	37.71	37.62	0.83%	25,708
Jan 27, 2025	37.53	37.66	37.22	37.40	37.32	-1.08%	22,094
Jan 24, 2025	38.14	38.14	37.81	37.81	37.72	-0.81%	6,512
Jan 23, 2025	37.85	38.12	37.76	38.12	38.03	0.61%	155,943
Jan 22, 2025	38.07	38.07	37.75	37.89	37.80	-0.53%	5,122
Jan 21, 2025	37.70	38.12	37.70	38.09	37.92	1.57%	2,452
Jan 17, 2025	37.72	37.72	37.49	37.50	37.33	0.29%	8,399
Jan 16, 2025	37.15	37.39	37.15	37.39	37.22	0.81%	3,329
Jan 15, 2025	37.00	37.16	37.00	37.09	36.92	1.42%	15,440
Jan 14, 2025	36.46	36.76	36.46	36.57	36.41	0.08%	7,965
Jan 13, 2025	36.43	36.58	36.22	36.54	36.38	0.22%	47,045
Jan 10, 2025	36.37	36.71	36.37	36.46	36.30	-1.00%	9,704
Jan 8, 2025	36.62	36.92	36.62	36.83	36.66	-0.73%	4,727
Jan 7, 2025	37.44	37.44	37.05	37.10	36.93	-0.56%	9,111
Jan 6, 2025	37.22	37.33	37.18	37.31	37.14	0.38%	11,074
Jan 3, 2025	36.61	37.20	36.61	37.17	37.00	1.56%	72,026
Jan 2, 2025	36.73	36.93	36.60	36.60	36.44	-0.52%	47,404
Dec 31, 2024	37.00	37.00	36.66	36.79	36.62	-0.14%	62,243
Dec 30, 2024	36.86	36.93	36.64	36.84	36.67	-0.11%	216,915
Dec 27, 2024	37.34	37.34	36.73	36.88	36.71	-1.05%	143,425
Dec 26, 2024	37.46	37.46	37.12	37.27	37.10	0.32%	9,190
Dec 24, 2024	37.15	37.15	37.01	37.15	36.98	0.81%	1,535
Dec 23, 2024	36.97	37.04	36.82	36.85	36.68	-1.05%	20,529
Dec 20, 2024	36.97	37.24	36.97	37.24	37.07	1.72%	2,083
Dec 19, 2024	36.87	37.11	36.61	36.61	36.45	-1.19%	4,861
Dec 18, 2024	38.15	38.15	37.05	37.05	36.88	-2.76%	3,971
Dec 17, 2024	38.28	38.28	37.94	38.10	37.93	-0.60%	4,286
Dec 16, 2024	38.25	38.36	38.12	38.33	38.16	0.55%	7,629
Dec 13, 2024	38.12	38.12	37.96	38.12	37.95	-0.16%	2,308
Dec 12, 2024	38.20	38.31	38.18	38.18	37.97	-0.31%	8,844
Dec 11, 2024	38.30	38.31	38.06	38.30	38.09	0.76%	6,532
Dec 10, 2024	38.44	38.44	37.96	38.01	37.80	-0.86%	4,962
Dec 9, 2024	38.60	38.82	38.28	38.34	38.13	-0.44%	9,262
Dec 6, 2024	38.65	38.67	38.49	38.51	38.30	-0.18%	28,020
Dec 5, 2024	38.62	38.80	38.44	38.58	38.37	0.05%	22,783
Dec 4, 2024	38.38	38.61	38.38	38.56	38.35	0.42%	7,890
Dec 3, 2024	38.35	38.52	38.35	38.40	38.19	-0.21%	7,089
Dec 2, 2024	38.45	38.50	38.43	38.48	38.27	-0.21%	3,128
Nov 29, 2024	38.75	38.75	38.54	38.56	38.35	0.57%	9,161
Nov 27, 2024	38.75	38.75	38.34	38.34	38.13	-0.23%	7,005
Nov 26, 2024	38.42	38.49	38.38	38.43	38.22	0.03%	3,818
Nov 25, 2024	38.64	38.65	38.27	38.42	38.21	0.81%	17,539
Nov 22, 2024	37.90	38.41	37.90	38.11	37.90	0.50%	5,293
Nov 21, 2024	37.93	38.20	37.81	37.92	37.71	0.48%	9,378
Nov 20, 2024	37.57	37.74	37.51	37.74	37.49	0.77%	2,536
Nov 19, 2024	37.24	37.45	36.99	37.45	37.20	1.16%	11,879
Nov 18, 2024	36.99	37.02	36.68	37.02	36.78	1.04%	8,019
Nov 15, 2024	36.79	36.82	36.64	36.64	36.40	-0.76%	1,808
Nov 14, 2024	37.39	37.39	36.92	36.92	36.68	-1.15%	819
Nov 13, 2024	37.54	37.74	37.34	37.35	37.10	-0.24%	11,960
Nov 12, 2024	37.55	37.58	37.22	37.44	37.19	-0.36%	16,939
Nov 11, 2024	37.53	37.74	37.39	37.58	37.33	1.20%	9,182
Nov 8, 2024	37.12	37.17	36.99	37.13	36.89	0.51%	5,582
Nov 7, 2024	36.67	37.08	36.67	36.94	36.70	0.74%	8,153
Nov 6, 2024	36.40	36.74	36.04	36.67	36.43	1.24%	16,219
Nov 5, 2024	35.97	36.22	35.97	36.22	35.98	0.70%	12,737
Nov 4, 2024	35.87	36.06	35.79	35.97	35.73	0.76%	33,565
Nov 1, 2024	35.90	36.04	35.69	35.70	35.46	0.03%	67,687
Oct 31, 2024	36.23	36.23	35.69	35.69	35.45	-1.84%	19,873
Oct 30, 2024	36.29	36.36	36.11	36.36	36.12	0.53%	87,180
Oct 29, 2024	36.13	36.41	36.11	36.17	35.93	-0.30%	96,948
Oct 28, 2024	36.28	36.40	35.97	36.28	36.04	0.86%	53,293
Oct 25, 2024	36.02	36.24	35.97	35.97	35.73	-	37,472
Oct 24, 2024	35.97	36.13	35.86	35.97	35.73	-0.03%	8,244
Oct 23, 2024	36.07	36.07	35.65	35.98	35.74	-0.28%	291,895
Oct 22, 2024	36.13	36.13	35.97	36.08	35.84	0.03%	4,979
Oct 21, 2024	36.21	36.21	35.95	36.07	35.79	-0.55%	14,454
Oct 18, 2024	36.23	36.27	36.18	36.27	35.99	0.33%	3,138
Oct 17, 2024	36.49	36.49	35.95	36.15	35.87	-0.08%	7,911
Oct 16, 2024	36.22	36.26	36.07	36.18	35.90	0.14%	76,821
Oct 15, 2024	36.14	36.36	36.13	36.13	35.85	-0.11%	8,687
Oct 14, 2024	36.17	36.37	36.17	36.17	35.89	0.25%	873
Oct 11, 2024	35.69	36.08	35.66	36.08	35.80	1.15%	5,308
Oct 10, 2024	35.75	35.75	35.46	35.67	35.40	0.03%	13,353
Oct 9, 2024	35.61	35.66	35.48	35.66	35.39	0.31%	4,247
Oct 8, 2024	35.50	35.65	35.50	35.55	35.28	-0.17%	5,480
Oct 7, 2024	35.78	35.78	35.50	35.61	35.34	-0.14%	2,755
Oct 4, 2024	35.56	35.66	35.53	35.66	35.39	0.62%	8,947
Oct 3, 2024	35.47	35.52	35.36	35.44	35.17	-0.45%	2,585
Oct 2, 2024	35.55	35.60	35.41	35.60	35.33	0.39%	5,054
Oct 1, 2024	35.70	35.70	35.42	35.46	35.19	-0.67%	10,662
Sep 30, 2024	35.71	35.71	35.54	35.70	35.43	0.65%	5,717
Sep 27, 2024	35.75	35.80	35.40	35.47	35.20	-0.28%	51,466