FCVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	36.97	37.24	36.97	37.24	37.24	1.72%	2,083
Dec 19, 2024	36.87	37.11	36.61	36.61	36.61	-1.19%	4,861
Dec 18, 2024	38.15	38.15	37.05	37.05	37.05	-2.76%	3,971
Dec 17, 2024	38.28	38.28	37.94	38.10	38.10	-0.60%	4,286
Dec 16, 2024	38.25	38.36	38.12	38.33	38.33	0.55%	7,629
Dec 13, 2024	38.12	38.12	37.96	38.12	38.12	-0.16%	2,308
Dec 12, 2024	38.20	38.31	38.18	38.18	38.14	-0.31%	8,844
Dec 11, 2024	38.30	38.31	38.06	38.30	38.26	0.76%	6,532
Dec 10, 2024	38.44	38.44	37.96	38.01	37.97	-0.86%	4,962
Dec 9, 2024	38.60	38.82	38.28	38.34	38.30	-0.44%	9,262
Dec 6, 2024	38.65	38.67	38.49	38.51	38.47	-0.18%	28,020
Dec 5, 2024	38.62	38.80	38.44	38.58	38.54	0.05%	22,783
Dec 4, 2024	38.38	38.61	38.38	38.56	38.52	0.42%	7,890
Dec 3, 2024	38.35	38.52	38.35	38.40	38.36	-0.21%	7,089
Dec 2, 2024	38.45	38.50	38.43	38.48	38.44	-0.21%	3,128
Nov 29, 2024	38.75	38.75	38.54	38.56	38.52	0.57%	9,161
Nov 27, 2024	38.75	38.75	38.34	38.34	38.30	-0.23%	7,005
Nov 26, 2024	38.42	38.49	38.38	38.43	38.39	0.03%	3,818
Nov 25, 2024	38.64	38.65	38.27	38.42	38.38	0.81%	17,539
Nov 22, 2024	37.90	38.41	37.90	38.11	38.07	0.50%	5,293
Nov 21, 2024	37.93	38.20	37.81	37.92	37.88	0.48%	9,378
Nov 20, 2024	37.57	37.74	37.51	37.74	37.66	0.77%	2,536
Nov 19, 2024	37.24	37.45	36.99	37.45	37.37	1.16%	11,879
Nov 18, 2024	36.99	37.02	36.68	37.02	36.94	1.04%	8,019
Nov 15, 2024	36.79	36.82	36.64	36.64	36.56	-0.76%	1,808
Nov 14, 2024	37.39	37.39	36.92	36.92	36.84	-1.15%	819
Nov 13, 2024	37.54	37.74	37.34	37.35	37.27	-0.24%	11,960
Nov 12, 2024	37.55	37.58	37.22	37.44	37.36	-0.36%	16,939
Nov 11, 2024	37.53	37.74	37.39	37.58	37.50	1.20%	9,182
Nov 8, 2024	37.12	37.17	36.99	37.13	37.05	0.51%	5,582
Nov 7, 2024	36.67	37.08	36.67	36.94	36.86	0.74%	8,153
Nov 6, 2024	36.40	36.74	36.04	36.67	36.59	1.24%	16,219
Nov 5, 2024	35.97	36.22	35.97	36.22	36.14	0.70%	12,737
Nov 4, 2024	35.87	36.06	35.79	35.97	35.89	0.76%	33,565
Nov 1, 2024	35.90	36.04	35.69	35.70	35.63	0.03%	67,687
Oct 31, 2024	36.23	36.23	35.69	35.69	35.62	-1.84%	19,873
Oct 30, 2024	36.29	36.36	36.11	36.36	36.28	0.53%	87,180
Oct 29, 2024	36.13	36.41	36.11	36.17	36.09	-0.30%	96,948
Oct 28, 2024	36.28	36.40	35.97	36.28	36.20	0.86%	53,293
Oct 25, 2024	36.02	36.24	35.97	35.97	35.89	-	37,472
Oct 24, 2024	35.97	36.13	35.86	35.97	35.89	-0.03%	8,244
Oct 23, 2024	36.07	36.07	35.65	35.98	35.90	-0.28%	291,895
Oct 22, 2024	36.13	36.13	35.97	36.08	36.00	0.03%	4,979
Oct 21, 2024	36.21	36.21	35.95	36.07	35.95	-0.55%	14,454
Oct 18, 2024	36.23	36.27	36.18	36.27	36.15	0.33%	3,138
Oct 17, 2024	36.49	36.49	35.95	36.15	36.03	-0.08%	7,911
Oct 16, 2024	36.22	36.26	36.07	36.18	36.06	0.14%	76,821
Oct 15, 2024	36.14	36.36	36.13	36.13	36.01	-0.11%	8,687
Oct 14, 2024	36.17	36.37	36.17	36.17	36.05	0.25%	873
Oct 11, 2024	35.69	36.08	35.66	36.08	35.96	1.15%	5,308
Oct 10, 2024	35.75	35.75	35.46	35.67	35.56	0.03%	13,353
Oct 9, 2024	35.61	35.66	35.48	35.66	35.55	0.31%	4,247
Oct 8, 2024	35.50	35.65	35.50	35.55	35.44	-0.17%	5,480
Oct 7, 2024	35.78	35.78	35.50	35.61	35.50	-0.14%	2,755
Oct 4, 2024	35.56	35.66	35.53	35.66	35.55	0.62%	8,947
Oct 3, 2024	35.47	35.52	35.36	35.44	35.33	-0.45%	2,585
Oct 2, 2024	35.55	35.60	35.41	35.60	35.49	0.39%	5,054
Oct 1, 2024	35.70	35.70	35.42	35.46	35.35	-0.67%	10,662
Sep 30, 2024	35.71	35.71	35.54	35.70	35.59	0.65%	5,717
Sep 27, 2024	35.75	35.80	35.40	35.47	35.36	-0.28%	51,466
Sep 26, 2024	35.74	35.74	35.57	35.57	35.46	0.25%	2,732
Sep 25, 2024	35.62	35.69	35.42	35.48	35.33	-0.11%	10,127
Sep 24, 2024	35.65	35.65	35.37	35.52	35.37	0.08%	11,960
Sep 23, 2024	35.64	35.64	35.31	35.49	35.34	0.25%	11,194
Sep 20, 2024	35.49	35.49	35.23	35.40	35.25	0.20%	4,279
Sep 19, 2024	35.40	35.40	35.33	35.33	35.18	0.60%	1,464
Sep 18, 2024	35.13	35.21	34.87	35.12	34.97	0.29%	6,855
Sep 17, 2024	35.07	35.07	34.80	35.02	34.87	0.24%	4,832
Sep 16, 2024	34.90	34.94	34.88	34.94	34.79	0.30%	1,497
Sep 13, 2024	34.78	34.85	34.74	34.83	34.68	0.43%	39,785
Sep 12, 2024	34.59	34.70	34.59	34.68	34.53	0.99%	2,620
Sep 11, 2024	34.15	34.34	33.96	34.34	34.19	0.15%	7,674
Sep 10, 2024	34.20	34.29	33.90	34.29	34.14	0.53%	5,048
Sep 9, 2024	34.17	34.22	33.92	34.11	33.96	-0.18%	5,224
Sep 6, 2024	34.39	34.39	33.76	34.17	34.02	-0.58%	13,252
Sep 5, 2024	34.49	34.49	34.16	34.37	34.22	-	7,890
Sep 4, 2024	34.35	34.51	34.20	34.37	34.22	0.06%	5,773
Sep 3, 2024	34.69	34.90	34.34	34.35	34.20	-1.58%	54,489
Aug 30, 2024	35.10	35.10	34.81	34.90	34.75	-0.07%	27,821
Aug 29, 2024	34.77	34.96	34.77	34.93	34.77	0.79%	10,901
Aug 28, 2024	34.95	34.97	34.58	34.65	34.50	-0.26%	5,628
Aug 27, 2024	34.76	34.90	34.68	34.74	34.59	-0.20%	9,486
Aug 26, 2024	35.07	35.07	34.71	34.81	34.66	-0.49%	90,134
Aug 23, 2024	34.77	34.98	34.60	34.98	34.83	0.89%	105,399
Aug 22, 2024	34.86	34.86	34.53	34.67	34.52	0.27%	12,994
Aug 21, 2024	34.54	34.64	34.49	34.58	34.43	-0.01%	70,865
Aug 20, 2024	34.75	34.75	34.48	34.58	34.39	-0.03%	10,204
Aug 19, 2024	34.44	34.59	34.43	34.59	34.40	0.12%	4,267
Aug 16, 2024	34.33	34.55	34.33	34.55	34.36	0.73%	12,103
Aug 15, 2024	34.02	34.35	34.02	34.30	34.11	0.72%	4,203
Aug 14, 2024	34.07	34.11	34.03	34.06	33.87	0.04%	1,077
Aug 13, 2024	33.82	34.04	33.82	34.04	33.85	1.16%	4,232
Aug 12, 2024	33.54	33.84	33.54	33.65	33.47	0.03%	6,424
Aug 9, 2024	33.28	33.64	33.28	33.64	33.46	1.26%	5,871
Aug 8, 2024	33.15	33.41	33.06	33.22	33.04	0.33%	23,729
Aug 7, 2024	33.41	33.43	33.11	33.11	32.93	-0.27%	7,050
Aug 6, 2024	32.95	33.42	32.81	33.20	33.02	1.65%	13,148
Aug 5, 2024	32.22	32.90	32.22	32.66	32.48	-1.98%	36,990
Aug 2, 2024	33.49	33.77	33.15	33.32	33.14	-1.71%	25,858
Aug 1, 2024	34.48	34.48	33.79	33.90	33.71	-0.44%	3,932