FCVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	44.32	44.32	43.34	43.54	43.54	-1.03%	77,458
Oct 6, 2025	44.06	44.09	43.88	43.99	43.99	0.55%	12,867
Oct 3, 2025	43.66	43.90	43.62	43.75	43.75	0.67%	12,716
Oct 2, 2025	43.47	43.64	43.32	43.46	43.46	0.66%	34,538
Oct 1, 2025	42.88	43.22	42.88	43.18	43.18	0.95%	29,815
Sep 30, 2025	42.86	42.86	42.43	42.77	42.77	0.12%	7,894
Sep 29, 2025	42.54	42.75	42.54	42.72	42.72	1.27%	20,526
Sep 26, 2025	42.38	42.38	41.91	42.18	42.18	-0.22%	7,554
Sep 25, 2025	42.23	42.27	41.93	42.27	42.27	-0.53%	11,215
Sep 24, 2025	43.15	43.15	42.43	42.50	42.45	-0.75%	13,249
Sep 23, 2025	42.95	43.13	42.59	42.82	42.76	-0.61%	48,884
Sep 22, 2025	42.88	43.20	42.80	43.08	43.03	0.69%	4,548
Sep 19, 2025	42.63	42.84	42.56	42.78	42.73	0.51%	6,624
Sep 18, 2025	42.11	42.62	42.11	42.57	42.51	1.11%	6,559
Sep 17, 2025	42.03	42.15	41.89	42.10	42.05	0.23%	13,556
Sep 16, 2025	41.94	42.00	41.75	42.00	41.95	-0.09%	3,527
Sep 15, 2025	42.05	42.07	41.86	42.04	41.99	0.69%	9,391
Sep 12, 2025	41.67	41.75	41.56	41.75	41.70	-0.09%	2,792
Sep 11, 2025	41.46	41.86	41.46	41.78	41.73	1.14%	5,394
Sep 10, 2025	41.50	41.51	41.22	41.31	41.27	-0.05%	145,517
Sep 9, 2025	41.07	41.50	41.07	41.34	41.29	0.57%	21,837
Sep 8, 2025	41.03	41.12	40.78	41.10	41.05	0.54%	14,475
Sep 5, 2025	40.71	40.98	40.36	40.88	40.83	1.16%	23,388
Sep 4, 2025	40.33	40.46	40.14	40.41	40.36	0.48%	34,537
Sep 3, 2025	40.43	40.62	40.20	40.22	40.17	-0.61%	3,813
Sep 2, 2025	40.06	40.56	40.06	40.47	40.42	0.15%	14,058
Aug 29, 2025	40.68	40.72	40.34	40.41	40.36	-0.84%	14,804
Aug 28, 2025	40.54	40.75	40.54	40.75	40.70	1.03%	8,778
Aug 27, 2025	40.22	40.40	40.21	40.33	40.29	0.17%	313,683
Aug 26, 2025	40.30	40.30	40.10	40.27	40.22	0.03%	2,004
Aug 25, 2025	40.33	40.41	40.01	40.25	40.21	0.18%	13,311
Aug 22, 2025	39.42	40.34	39.42	40.18	40.13	1.65%	28,396
Aug 21, 2025	39.40	39.63	39.38	39.53	39.48	-0.09%	2,432
Aug 20, 2025	39.61	39.61	39.22	39.56	39.46	-0.19%	13,986
Aug 19, 2025	39.97	39.97	39.54	39.64	39.54	-1.08%	24,332
Aug 18, 2025	39.93	40.17	39.93	40.07	39.97	0.11%	138,764
Aug 15, 2025	40.23	40.23	39.90	40.03	39.93	0.08%	76,270
Aug 14, 2025	40.00	40.00	39.71	39.99	39.90	-0.38%	8,224
Aug 13, 2025	40.27	40.27	40.00	40.15	40.05	0.64%	3,260
Aug 12, 2025	39.86	39.91	39.59	39.89	39.79	1.02%	16,575
Aug 11, 2025	39.41	39.81	39.40	39.49	39.39	0.12%	22,221
Aug 8, 2025	39.61	39.71	39.37	39.44	39.34	-0.46%	12,450
Aug 7, 2025	39.81	39.81	39.38	39.62	39.53	0.53%	267,773
Aug 6, 2025	39.54	39.54	39.30	39.42	39.32	-0.28%	149,757
Aug 5, 2025	39.56	40.21	39.40	39.53	39.43	-0.30%	82,337
Aug 4, 2025	39.53	40.20	39.30	39.65	39.55	1.33%	195,279
Aug 1, 2025	38.99	39.17	38.97	39.13	39.03	-1.46%	3,790
Jul 31, 2025	40.11	40.11	39.67	39.71	39.61	0.01%	5,793
Jul 30, 2025	39.92	39.92	39.57	39.70	39.61	0.15%	8,259
Jul 29, 2025	40.23	40.23	39.65	39.65	39.55	-0.59%	14,029