FCVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	37.57	37.74	37.51	37.74	37.74	0.77%	2,536
Nov 19, 2024	37.24	37.45	36.99	37.45	37.45	1.16%	11,879
Nov 18, 2024	36.99	37.02	36.68	37.02	37.02	1.04%	8,019
Nov 15, 2024	36.79	36.82	36.64	36.64	36.64	-0.76%	1,808
Nov 14, 2024	37.39	37.39	36.92	36.92	36.92	-1.15%	819
Nov 13, 2024	37.54	37.74	37.34	37.35	37.35	-0.24%	11,960
Nov 12, 2024	37.55	37.58	37.22	37.44	37.44	-0.36%	16,939
Nov 11, 2024	37.53	37.74	37.39	37.58	37.58	1.20%	9,182
Nov 8, 2024	37.12	37.17	36.99	37.13	37.13	0.51%	5,582
Nov 7, 2024	36.67	37.08	36.67	36.94	36.94	0.74%	8,153
Nov 6, 2024	36.40	36.74	36.04	36.67	36.67	1.24%	16,219
Nov 5, 2024	35.97	36.22	35.97	36.22	36.22	0.70%	12,737
Nov 4, 2024	35.87	36.06	35.79	35.97	35.97	0.76%	33,565
Nov 1, 2024	35.90	36.04	35.69	35.70	35.70	0.03%	67,687
Oct 31, 2024	36.23	36.23	35.69	35.69	35.69	-1.84%	19,873
Oct 30, 2024	36.29	36.36	36.11	36.36	36.36	0.53%	87,180
Oct 29, 2024	36.13	36.41	36.11	36.17	36.17	-0.30%	96,948
Oct 28, 2024	36.28	36.40	35.97	36.28	36.28	0.86%	53,293
Oct 25, 2024	36.02	36.24	35.97	35.97	35.97	-	37,472
Oct 24, 2024	35.97	36.13	35.86	35.97	35.97	-0.03%	8,244
Oct 23, 2024	36.07	36.07	35.65	35.98	35.98	-0.28%	291,895
Oct 22, 2024	36.13	36.13	35.97	36.08	36.08	0.03%	4,979
Oct 21, 2024	36.21	36.21	35.95	36.07	36.03	-0.55%	14,454
Oct 18, 2024	36.23	36.27	36.18	36.27	36.23	0.33%	3,138
Oct 17, 2024	36.49	36.49	35.95	36.15	36.11	-0.08%	7,911
Oct 16, 2024	36.22	36.26	36.07	36.18	36.14	0.14%	76,821
Oct 15, 2024	36.14	36.36	36.13	36.13	36.09	-0.11%	8,687
Oct 14, 2024	36.17	36.37	36.17	36.17	36.13	0.25%	873
Oct 11, 2024	35.69	36.08	35.66	36.08	36.04	1.15%	5,308
Oct 10, 2024	35.75	35.75	35.46	35.67	35.63	0.03%	13,353
Oct 9, 2024	35.61	35.66	35.48	35.66	35.62	0.31%	4,247
Oct 8, 2024	35.50	35.65	35.50	35.55	35.51	-0.17%	5,480
Oct 7, 2024	35.78	35.78	35.50	35.61	35.57	-0.14%	2,755
Oct 4, 2024	35.56	35.66	35.53	35.66	35.62	0.62%	8,947
Oct 3, 2024	35.47	35.52	35.36	35.44	35.40	-0.45%	2,585
Oct 2, 2024	35.55	35.60	35.41	35.60	35.56	0.39%	5,054
Oct 1, 2024	35.70	35.70	35.42	35.46	35.42	-0.67%	10,662
Sep 30, 2024	35.71	35.71	35.54	35.70	35.66	0.65%	5,717
Sep 27, 2024	35.75	35.80	35.40	35.47	35.43	-0.28%	51,466
Sep 26, 2024	35.74	35.74	35.57	35.57	35.53	0.25%	2,732
Sep 25, 2024	35.62	35.69	35.42	35.48	35.40	-0.11%	10,127
Sep 24, 2024	35.65	35.65	35.37	35.52	35.44	0.08%	11,960
Sep 23, 2024	35.64	35.64	35.31	35.49	35.41	0.25%	11,194
Sep 20, 2024	35.49	35.49	35.23	35.40	35.32	0.20%	4,279
Sep 19, 2024	35.40	35.40	35.33	35.33	35.25	0.60%	1,464
Sep 18, 2024	35.13	35.21	34.87	35.12	35.04	0.29%	6,855
Sep 17, 2024	35.07	35.07	34.80	35.02	34.94	0.24%	4,832
Sep 16, 2024	34.90	34.94	34.88	34.94	34.86	0.30%	1,497
Sep 13, 2024	34.78	34.85	34.74	34.83	34.75	0.43%	39,785
Sep 12, 2024	34.59	34.70	34.59	34.68	34.60	0.99%	2,620
Sep 11, 2024	34.15	34.34	33.96	34.34	34.26	0.15%	7,674
Sep 10, 2024	34.20	34.29	33.90	34.29	34.21	0.53%	5,048
Sep 9, 2024	34.17	34.22	33.92	34.11	34.03	-0.18%	5,224
Sep 6, 2024	34.39	34.39	33.76	34.17	34.09	-0.58%	13,252
Sep 5, 2024	34.49	34.49	34.16	34.37	34.29	-	7,890
Sep 4, 2024	34.35	34.51	34.20	34.37	34.29	0.06%	5,773
Sep 3, 2024	34.69	34.90	34.34	34.35	34.27	-1.58%	54,489
Aug 30, 2024	35.10	35.10	34.81	34.90	34.82	-0.07%	27,821
Aug 29, 2024	34.77	34.96	34.77	34.93	34.85	0.79%	10,901
Aug 28, 2024	34.95	34.97	34.58	34.65	34.57	-0.26%	5,628
Aug 27, 2024	34.76	34.90	34.68	34.74	34.66	-0.20%	9,486
Aug 26, 2024	35.07	35.07	34.71	34.81	34.73	-0.49%	90,134
Aug 23, 2024	34.77	34.98	34.60	34.98	34.90	0.89%	105,399
Aug 22, 2024	34.86	34.86	34.53	34.67	34.59	0.27%	12,994
Aug 21, 2024	34.54	34.64	34.49	34.58	34.50	-0.01%	70,865
Aug 20, 2024	34.75	34.75	34.48	34.58	34.46	-0.03%	10,204
Aug 19, 2024	34.44	34.59	34.43	34.59	34.47	0.12%	4,267
Aug 16, 2024	34.33	34.55	34.33	34.55	34.43	0.73%	12,103
Aug 15, 2024	34.02	34.35	34.02	34.30	34.18	0.72%	4,203
Aug 14, 2024	34.07	34.11	34.03	34.06	33.94	0.04%	1,077
Aug 13, 2024	33.82	34.04	33.82	34.04	33.93	1.16%	4,232
Aug 12, 2024	33.54	33.84	33.54	33.65	33.54	0.03%	6,424
Aug 9, 2024	33.28	33.64	33.28	33.64	33.53	1.26%	5,871
Aug 8, 2024	33.15	33.41	33.06	33.22	33.11	0.33%	23,729
Aug 7, 2024	33.41	33.43	33.11	33.11	33.00	-0.27%	7,050
Aug 6, 2024	32.95	33.42	32.81	33.20	33.09	1.65%	13,148
Aug 5, 2024	32.22	32.90	32.22	32.66	32.55	-1.98%	36,990
Aug 2, 2024	33.49	33.77	33.15	33.32	33.21	-1.71%	25,858
Aug 1, 2024	34.48	34.48	33.79	33.90	33.79	-0.44%	3,932
Jul 31, 2024	33.93	34.45	33.93	34.05	33.94	0.41%	14,957
Jul 30, 2024	34.00	34.11	33.83	33.91	33.80	-0.38%	9,266
Jul 29, 2024	33.91	34.17	33.91	34.04	33.93	-0.06%	10,331
Jul 26, 2024	34.03	34.24	33.90	34.06	33.95	0.09%	3,154
Jul 25, 2024	34.42	34.42	33.81	34.03	33.92	-0.61%	12,777
Jul 24, 2024	34.78	34.78	34.07	34.24	34.12	-1.33%	2,853
Jul 23, 2024	34.73	34.73	34.52	34.70	34.58	0.29%	2,595
Jul 22, 2024	34.81	34.81	34.36	34.60	34.44	1.29%	6,390
Jul 19, 2024	34.97	34.97	34.09	34.16	34.01	-0.06%	45,788
Jul 18, 2024	34.45	34.58	34.18	34.18	34.03	-1.21%	10,095
Jul 17, 2024	34.70	34.86	34.60	34.60	34.44	-1.20%	3,062
Jul 16, 2024	34.52	35.04	34.52	35.02	34.86	0.57%	10,081
Jul 15, 2024	35.20	35.20	34.70	34.82	34.66	0.49%	3,311
Jul 12, 2024	34.50	34.71	34.50	34.65	34.49	0.55%	11,225
Jul 11, 2024	34.44	34.46	34.09	34.46	34.30	1.09%	10,280
Jul 10, 2024	33.89	34.13	33.89	34.09	33.94	0.53%	6,650
Jul 9, 2024	33.97	34.18	33.88	33.91	33.76	-0.38%	9,269
Jul 8, 2024	33.89	34.11	33.89	34.04	33.89	0.09%	4,291
Jul 5, 2024	33.90	34.01	33.87	34.01	33.86	0.53%	4,082
Jul 3, 2024	33.55	33.87	33.55	33.83	33.68	0.09%	4,643
Jul 2, 2024	33.74	33.87	33.66	33.80	33.65	-0.18%	29,710