FCVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	52.41	52.55	52.12	52.30	52.30	-1.63%	11,770
Jun 25, 2026	53.80	53.80	53.00	53.17	53.17	0.41%	15,640
Jun 24, 2026	53.73	53.73	52.50	53.00	52.96	-0.80%	3,403
Jun 23, 2026	53.36	53.98	53.33	53.43	53.38	-2.29%	9,019
Jun 22, 2026	54.83	54.90	54.37	54.68	54.63	0.44%	34,305
Jun 18, 2026	54.46	54.65	54.04	54.44	54.39	1.28%	51,235
Jun 17, 2026	53.92	54.68	53.75	53.75	53.71	0.22%	23,198
Jun 16, 2026	54.10	54.28	53.63	53.63	53.59	-0.76%	14,389
Jun 15, 2026	53.50	54.19	53.50	54.04	54.00	2.32%	6,306
Jun 12, 2026	52.06	53.07	52.06	52.82	52.77	1.44%	12,582
Jun 11, 2026	51.16	52.20	50.98	52.07	52.02	2.58%	26,047
Jun 10, 2026	51.18	51.78	50.64	50.76	50.71	-1.74%	9,259
Jun 9, 2026	52.25	52.77	50.54	51.66	51.61	-0.40%	56,953
Jun 8, 2026	52.54	52.54	51.53	51.86	51.82	0.36%	5,171
Jun 5, 2026	52.98	52.98	51.42	51.68	51.63	-4.26%	13,181
Jun 4, 2026	53.45	54.21	53.20	53.97	53.93	0.33%	6,056
Jun 3, 2026	54.48	54.62	53.55	53.80	53.75	-1.20%	15,258
Jun 2, 2026	54.14	54.69	54.14	54.45	54.41	1.34%	16,906
Jun 1, 2026	53.28	54.13	53.28	53.73	53.69	0.99%	44,528
May 29, 2026	53.32	53.38	52.63	53.21	53.16	0.01%	18,255
May 28, 2026	53.16	53.50	53.03	53.20	53.16	0.74%	9,535
May 27, 2026	52.96	52.96	52.32	52.81	52.77	0.40%	39,024
May 26, 2026	52.73	52.88	52.32	52.60	52.55	1.39%	33,767
May 22, 2026	51.97	52.13	51.75	51.88	51.83	0.32%	13,421
May 21, 2026	50.68	51.71	50.68	51.71	51.67	2.16%	6,269
May 20, 2026	50.61	50.83	50.39	50.67	50.58	1.21%	25,288
May 19, 2026	49.85	50.46	49.31	50.06	49.97	-0.57%	13,411
May 18, 2026	51.86	51.86	49.72	50.35	50.26	-2.05%	49,970
May 15, 2026	51.68	51.71	51.40	51.40	51.31	-1.97%	10,335
May 14, 2026	52.26	52.55	52.04	52.43	52.34	0.49%	7,042
May 13, 2026	52.07	52.43	51.43	52.18	52.09	1.24%	18,402
May 12, 2026	51.73	51.73	50.71	51.54	51.45	-1.41%	22,072
May 11, 2026	51.77	52.52	51.77	52.27	52.18	1.69%	18,518
May 8, 2026	50.98	51.46	50.98	51.40	51.31	0.84%	19,276
May 7, 2026	51.81	51.81	50.69	50.97	50.89	-1.79%	10,374
May 6, 2026	51.43	51.90	51.36	51.90	51.81	1.97%	11,178
May 5, 2026	50.70	51.09	50.70	50.90	50.81	1.23%	45,773
May 4, 2026	50.18	50.87	50.15	50.29	50.20	0.74%	25,414
May 1, 2026	49.41	50.18	49.41	49.92	49.83	0.86%	47,998
Apr 30, 2026	49.01	49.60	48.82	49.49	49.40	1.82%	53,646
Apr 29, 2026	49.10	49.10	48.35	48.60	48.52	0.99%	14,544
Apr 28, 2026	48.42	48.44	47.86	48.13	48.04	-1.74%	3,829
Apr 27, 2026	49.40	49.40	48.69	48.98	48.89	-0.06%	54,023
Apr 24, 2026	49.74	49.74	49.01	49.01	48.92	-0.29%	7,097
Apr 23, 2026	49.14	49.57	49.00	49.15	49.06	-	3,891
Apr 22, 2026	49.32	49.32	48.89	49.15	49.06	0.67%	4,663
Apr 21, 2026	49.45	49.45	48.46	48.82	48.74	-0.74%	18,307
Apr 20, 2026	49.04	49.25	48.74	49.23	49.10	0.59%	10,169
Apr 17, 2026	49.01	49.09	48.80	48.94	48.81	0.35%	18,654
Apr 16, 2026	48.16	48.77	48.16	48.77	48.64	1.22%	16,121