FCVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	42.80	43.75	42.80	43.50	43.50	1.74%	16,603
Dec 18, 2025	42.61	43.00	42.61	42.76	42.76	1.25%	5,331
Dec 17, 2025	43.04	43.04	42.23	42.23	42.23	-1.34%	7,602
Dec 16, 2025	43.08	43.08	42.44	42.81	42.81	-0.12%	86,946
Dec 15, 2025	43.71	43.71	42.86	42.86	42.86	-1.48%	9,734
Dec 12, 2025	44.06	44.07	43.25	43.51	43.51	-1.60%	25,086
Dec 11, 2025	43.65	44.32	43.65	44.22	44.17	0.84%	50,119
Dec 10, 2025	43.83	44.12	43.62	43.85	43.80	0.17%	88,545
Dec 9, 2025	43.63	44.00	43.63	43.77	43.73	0.17%	132,135
Dec 8, 2025	43.93	43.93	43.43	43.70	43.65	0.18%	6,252
Dec 5, 2025	43.77	43.77	43.46	43.62	43.58	-0.21%	7,876
Dec 4, 2025	43.28	43.73	43.28	43.71	43.67	0.98%	33,736
Dec 3, 2025	43.20	43.32	43.03	43.29	43.24	0.45%	14,436
Dec 2, 2025	43.40	43.40	42.99	43.10	43.05	0.20%	9,178
Dec 1, 2025	43.32	43.52	42.94	43.01	42.97	-1.04%	81,958
Nov 28, 2025	43.20	43.50	43.20	43.46	43.42	0.79%	147,447
Nov 26, 2025	42.83	43.14	42.78	43.12	43.08	0.89%	65,075
Nov 25, 2025	42.43	42.74	42.06	42.74	42.70	0.81%	7,105
Nov 24, 2025	41.80	42.41	41.80	42.40	42.35	2.36%	23,416
Nov 21, 2025	41.17	41.65	41.00	41.42	41.38	0.30%	41,257
Nov 20, 2025	42.92	42.92	41.24	41.30	41.20	-2.22%	159,473
Nov 19, 2025	42.15	42.41	42.02	42.23	42.14	0.35%	9,764
Nov 18, 2025	42.07	42.43	41.67	42.09	41.99	-0.31%	13,919
Nov 17, 2025	42.51	42.58	41.92	42.22	42.12	-0.18%	31,975
Nov 14, 2025	42.05	42.81	42.05	42.29	42.20	-0.88%	56,561
Nov 13, 2025	43.65	43.65	42.56	42.67	42.57	-2.50%	58,815
Nov 12, 2025	44.24	44.24	43.69	43.76	43.66	-0.52%	21,075
Nov 11, 2025	44.25	44.25	43.93	43.99	43.89	-0.86%	100,277
Nov 10, 2025	44.27	44.63	44.14	44.37	44.27	1.47%	23,561
Nov 7, 2025	43.53	44.02	42.70	43.73	43.63	0.41%	56,555
Nov 6, 2025	44.12	44.14	43.55	43.55	43.45	-1.37%	99,195
Nov 5, 2025	43.69	44.26	43.69	44.16	44.06	1.37%	10,713
Nov 4, 2025	43.77	44.28	43.56	43.56	43.47	-2.36%	3,794
Nov 3, 2025	44.44	44.69	44.26	44.62	44.52	0.54%	6,028
Oct 31, 2025	44.26	44.38	44.10	44.38	44.28	0.58%	12,738
Oct 30, 2025	44.16	44.30	43.95	44.12	44.02	-1.03%	4,232
Oct 29, 2025	44.39	44.75	43.81	44.58	44.48	0.78%	35,454
Oct 28, 2025	44.54	44.57	44.13	44.23	44.13	-0.38%	73,959
Oct 27, 2025	44.28	44.64	44.25	44.40	44.30	0.77%	25,792
Oct 24, 2025	43.65	44.21	43.65	44.06	43.96	1.26%	16,653
Oct 23, 2025	43.30	43.55	43.16	43.52	43.42	0.85%	398,088
Oct 22, 2025	43.75	43.75	42.96	43.15	43.05	-1.67%	38,318
Oct 21, 2025	44.24	44.24	43.76	43.89	43.79	-0.61%	9,293
Oct 20, 2025	44.05	44.41	44.03	44.16	44.01	0.98%	9,266
Oct 17, 2025	43.68	43.92	43.37	43.73	43.58	-0.71%	142,057
Oct 16, 2025	44.71	44.71	43.95	44.04	43.89	-0.86%	15,535
Oct 15, 2025	44.73	44.73	44.27	44.42	44.27	0.85%	5,039
Oct 14, 2025	43.80	44.05	43.75	44.05	43.90	0.08%	5,631
Oct 13, 2025	43.92	44.34	43.60	44.01	43.86	2.12%	36,069
Oct 10, 2025	44.23	44.35	43.05	43.10	42.95	-1.80%	208,893