FCVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	47.50	47.50	46.99	47.08	47.08	-0.21%	3,836
Apr 9, 2026	47.30	47.40	46.80	47.17	47.17	0.77%	14,279
Apr 8, 2026	46.92	47.05	46.46	46.81	46.81	2.62%	34,054
Apr 7, 2026	45.22	45.62	45.13	45.62	45.62	0.60%	38,995
Apr 6, 2026	45.28	45.73	45.27	45.34	45.34	0.01%	96,228
Apr 2, 2026	45.24	45.37	44.93	45.34	45.34	1.10%	4,257
Apr 1, 2026	44.53	45.11	44.53	44.85	44.84	1.51%	3,297
Mar 31, 2026	43.46	44.21	43.25	44.18	44.18	2.84%	14,910
Mar 30, 2026	44.06	44.06	42.54	42.96	42.96	-1.83%	8,986
Mar 27, 2026	44.12	44.50	43.62	43.76	43.76	-1.43%	10,341
Mar 26, 2026	45.37	45.37	44.32	44.40	44.40	-2.59%	25,519
Mar 25, 2026	45.69	45.87	45.42	45.58	45.54	0.72%	19,422
Mar 24, 2026	44.66	45.31	44.66	45.25	45.21	0.70%	31,231
Mar 23, 2026	44.85	45.40	44.79	44.94	44.89	0.89%	20,622
Mar 20, 2026	45.73	45.73	44.36	44.54	44.50	-2.50%	26,494
Mar 19, 2026	44.69	45.68	44.69	45.68	45.64	1.00%	23,903
Mar 18, 2026	45.35	45.87	45.13	45.23	45.19	-0.44%	55,215
Mar 17, 2026	45.13	45.53	45.04	45.43	45.39	0.99%	20,901
Mar 16, 2026	44.89	45.29	44.86	44.99	44.94	1.31%	16,666
Mar 13, 2026	44.54	45.03	44.33	44.40	44.36	0.06%	12,888
Mar 12, 2026	44.98	44.98	44.32	44.38	44.33	-1.75%	14,630
Mar 11, 2026	45.19	45.42	45.00	45.17	45.12	0.51%	33,995
Mar 10, 2026	45.26	45.48	44.94	44.94	44.89	-0.13%	31,461
Mar 9, 2026	43.85	45.00	43.85	45.00	44.95	2.02%	11,200
Mar 6, 2026	44.53	44.87	44.04	44.11	44.06	-2.13%	19,353
Mar 5, 2026	45.57	45.57	44.60	45.07	45.02	-1.10%	11,347
Mar 4, 2026	45.46	45.86	45.33	45.57	45.52	0.76%	32,807
Mar 3, 2026	45.38	45.62	44.62	45.23	45.18	-1.98%	39,088
Mar 2, 2026	45.59	46.14	45.59	46.14	46.09	0.77%	18,808
Feb 27, 2026	45.75	45.84	45.44	45.79	45.74	-0.48%	16,264
Feb 26, 2026	46.51	46.51	45.64	46.01	45.96	-0.88%	19,732
Feb 25, 2026	46.70	47.12	46.38	46.42	46.37	0.34%	21,440
Feb 24, 2026	45.99	46.40	45.92	46.26	46.22	1.14%	24,848
Feb 23, 2026	45.94	46.08	45.60	45.74	45.69	-0.71%	38,477
Feb 20, 2026	46.02	46.47	45.81	46.07	46.02	-0.26%	23,533
Feb 19, 2026	46.17	46.25	45.84	46.19	46.10	-0.20%	161,685
Feb 18, 2026	46.11	46.54	46.07	46.28	46.19	0.20%	17,754
Feb 17, 2026	45.70	46.38	45.61	46.19	46.10	0.35%	7,409
Feb 13, 2026	45.77	46.21	45.61	46.03	45.94	0.69%	22,941
Feb 12, 2026	46.07	46.65	45.57	45.71	45.62	-0.76%	26,931
Feb 11, 2026	46.47	46.47	45.60	46.07	45.98	0.06%	4,408
Feb 10, 2026	46.34	46.34	46.02	46.04	45.95	-0.68%	18,416
Feb 9, 2026	45.81	46.40	45.81	46.35	46.26	1.14%	14,124
Feb 6, 2026	45.33	45.83	45.06	45.83	45.74	3.01%	35,509
Feb 5, 2026	44.96	45.09	44.41	44.49	44.41	-1.84%	49,218
Feb 4, 2026	46.18	46.18	44.64	45.33	45.24	-1.82%	42,763
Feb 3, 2026	46.20	46.29	45.65	46.17	46.08	0.39%	23,879
Feb 2, 2026	45.57	46.16	45.57	45.99	45.90	0.72%	11,004
Jan 30, 2026	46.55	46.56	45.46	45.66	45.57	-2.06%	24,024
Jan 29, 2026	47.03	47.03	45.97	46.62	46.53	-0.87%	91,833