FCVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	52.26	52.55	52.04	52.36	52.36	0.35%	7,042
May 13, 2026	52.07	52.43	51.43	52.18	52.18	1.24%	18,402
May 12, 2026	51.73	51.73	50.71	51.54	51.54	-1.41%	22,072
May 11, 2026	51.77	52.52	51.77	52.27	52.27	1.69%	18,518
May 8, 2026	50.98	51.46	50.98	51.40	51.40	0.84%	19,276
May 7, 2026	51.81	51.81	50.69	50.97	50.97	-1.79%	10,374
May 6, 2026	51.43	51.90	51.36	51.90	51.90	1.97%	11,178
May 5, 2026	50.70	51.09	50.70	50.90	50.90	1.23%	45,773
May 4, 2026	50.18	50.87	50.15	50.29	50.29	0.74%	25,414
May 1, 2026	49.41	50.18	49.41	49.92	49.92	0.86%	47,998
Apr 30, 2026	49.01	49.60	48.82	49.49	49.49	1.82%	53,646
Apr 29, 2026	49.10	49.10	48.35	48.60	48.60	0.99%	14,544
Apr 28, 2026	48.42	48.44	47.86	48.13	48.13	-1.74%	3,829
Apr 27, 2026	49.40	49.40	48.69	48.98	48.98	-0.06%	54,023
Apr 24, 2026	49.74	49.74	49.01	49.01	49.01	-0.29%	7,097
Apr 23, 2026	49.14	49.57	49.00	49.15	49.15	-	3,891
Apr 22, 2026	49.32	49.32	48.89	49.15	49.15	0.67%	4,663
Apr 21, 2026	49.45	49.45	48.46	48.82	48.82	-0.83%	18,307
Apr 20, 2026	49.04	49.25	48.74	49.23	49.18	0.59%	10,169
Apr 17, 2026	49.01	49.09	48.80	48.94	48.90	0.35%	18,654
Apr 16, 2026	48.16	48.77	48.16	48.77	48.73	1.22%	16,121
Apr 15, 2026	48.11	48.18	47.63	48.18	48.14	0.01%	2,668
Apr 14, 2026	48.10	48.31	47.94	48.18	48.13	1.27%	29,480
Apr 13, 2026	47.12	47.63	47.12	47.57	47.53	1.06%	5,367
Apr 10, 2026	47.50	47.50	46.99	47.08	47.03	-0.21%	3,836
Apr 9, 2026	47.30	47.40	46.80	47.17	47.13	0.77%	14,279
Apr 8, 2026	46.92	47.05	46.46	46.81	46.77	2.62%	34,054
Apr 7, 2026	45.22	45.62	45.13	45.62	45.57	0.60%	38,995
Apr 6, 2026	45.28	45.73	45.27	45.34	45.30	0.01%	96,228
Apr 2, 2026	45.24	45.37	44.93	45.34	45.30	1.10%	4,257
Apr 1, 2026	44.53	45.11	44.53	44.85	44.80	1.51%	3,297
Mar 31, 2026	43.46	44.21	43.25	44.18	44.14	2.84%	14,910
Mar 30, 2026	44.06	44.06	42.54	42.96	42.92	-1.83%	8,986
Mar 27, 2026	44.12	44.50	43.62	43.76	43.72	-1.43%	10,341
Mar 26, 2026	45.37	45.37	44.32	44.40	44.36	-2.59%	25,519
Mar 25, 2026	45.69	45.87	45.42	45.58	45.49	0.72%	19,422
Mar 24, 2026	44.66	45.31	44.66	45.25	45.17	0.70%	31,231
Mar 23, 2026	44.85	45.40	44.79	44.94	44.85	0.89%	20,622
Mar 20, 2026	45.73	45.73	44.36	44.54	44.46	-2.50%	26,494
Mar 19, 2026	44.69	45.68	44.69	45.68	45.60	1.00%	23,903
Mar 18, 2026	45.35	45.87	45.13	45.23	45.14	-0.44%	55,215
Mar 17, 2026	45.13	45.53	45.04	45.43	45.35	0.99%	20,901
Mar 16, 2026	44.89	45.29	44.86	44.99	44.90	1.31%	16,666
Mar 13, 2026	44.54	45.03	44.33	44.40	44.32	0.06%	12,888
Mar 12, 2026	44.98	44.98	44.32	44.38	44.29	-1.75%	14,630
Mar 11, 2026	45.19	45.42	45.00	45.17	45.08	0.51%	33,995
Mar 10, 2026	45.26	45.48	44.94	44.94	44.85	-0.13%	31,461
Mar 9, 2026	43.85	45.00	43.85	45.00	44.91	2.02%	11,200
Mar 6, 2026	44.53	44.87	44.04	44.11	44.02	-2.13%	19,353
Mar 5, 2026	45.57	45.57	44.60	45.07	44.98	-1.10%	11,347