FCVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	49.60	50.54	49.36	49.46	49.41	0.17%	33,720
Jul 17, 2026	49.15	49.47	48.49	49.37	49.33	0.09%	41,111
Jul 16, 2026	49.89	50.27	49.11	49.33	49.29	-2.43%	49,526
Jul 15, 2026	51.28	51.28	50.00	50.56	50.51	-0.94%	8,158
Jul 14, 2026	51.37	51.45	51.00	51.04	50.99	0.63%	5,656
Jul 13, 2026	51.37	51.37	50.61	50.72	50.67	-1.90%	14,163
Jul 10, 2026	51.52	51.72	51.43	51.71	51.66	-0.72%	10,529
Jul 9, 2026	52.09	52.34	52.08	52.08	52.03	1.50%	7,388
Jul 8, 2026	51.06	51.31	50.55	51.31	51.26	0.67%	8,547
Jul 7, 2026	51.39	51.56	50.84	50.97	50.92	-1.58%	21,434
Jul 6, 2026	51.58	52.41	51.58	51.79	51.74	0.58%	18,793
Jul 2, 2026	52.64	53.04	50.99	51.49	51.44	-1.77%	56,313
Jul 1, 2026	53.05	53.05	52.31	52.42	52.37	-2.52%	16,090
Jun 30, 2026	53.26	53.79	53.26	53.78	53.73	1.16%	5,948
Jun 29, 2026	52.53	53.25	52.00	53.16	53.11	1.64%	10,862
Jun 26, 2026	52.41	52.55	52.12	52.30	52.26	-1.63%	11,770
Jun 25, 2026	53.80	53.80	53.00	53.17	53.12	0.41%	15,640
Jun 24, 2026	53.73	53.73	52.50	53.00	52.91	-0.80%	3,403
Jun 23, 2026	53.36	53.98	53.33	53.43	53.33	-2.29%	9,019
Jun 22, 2026	54.83	54.90	54.37	54.68	54.58	0.44%	34,305
Jun 18, 2026	54.46	54.65	54.04	54.44	54.34	1.28%	51,235
Jun 17, 2026	53.92	54.68	53.75	53.75	53.66	0.22%	23,198
Jun 16, 2026	54.10	54.28	53.63	53.63	53.54	-0.76%	14,389
Jun 15, 2026	53.50	54.19	53.50	54.04	53.95	2.32%	6,306
Jun 12, 2026	52.06	53.07	52.06	52.82	52.73	1.44%	12,582
Jun 11, 2026	51.16	52.20	50.98	52.07	51.97	2.58%	26,047
Jun 10, 2026	51.18	51.78	50.64	50.76	50.67	-1.74%	9,259
Jun 9, 2026	52.25	52.77	50.54	51.66	51.57	-0.40%	56,953
Jun 8, 2026	52.54	52.54	51.53	51.86	51.77	0.36%	5,171
Jun 5, 2026	52.98	52.98	51.42	51.68	51.59	-4.26%	13,181
Jun 4, 2026	53.45	54.21	53.20	53.97	53.88	0.33%	6,056
Jun 3, 2026	54.48	54.62	53.55	53.80	53.70	-1.20%	15,258
Jun 2, 2026	54.14	54.69	54.14	54.45	54.36	1.34%	16,906
Jun 1, 2026	53.28	54.13	53.28	53.73	53.64	0.99%	44,528
May 29, 2026	53.32	53.38	52.63	53.21	53.11	0.01%	18,255
May 28, 2026	53.16	53.50	53.03	53.20	53.11	0.74%	9,535
May 27, 2026	52.96	52.96	52.32	52.81	52.72	0.40%	39,024
May 26, 2026	52.73	52.88	52.32	52.60	52.51	1.39%	33,767
May 22, 2026	51.97	52.13	51.75	51.88	51.79	0.32%	13,421
May 21, 2026	50.68	51.71	50.68	51.71	51.62	2.16%	6,269
May 20, 2026	50.61	50.83	50.39	50.67	50.53	1.21%	25,288
May 19, 2026	49.85	50.46	49.31	50.06	49.93	-0.57%	13,411
May 18, 2026	51.86	51.86	49.72	50.35	50.21	-2.05%	49,970
May 15, 2026	51.68	51.71	51.40	51.40	51.26	-1.97%	10,335
May 14, 2026	52.26	52.55	52.04	52.43	52.29	0.49%	7,042
May 13, 2026	52.07	52.43	51.43	52.18	52.04	1.24%	18,402
May 12, 2026	51.73	51.73	50.71	51.54	51.40	-1.41%	22,072
May 11, 2026	51.77	52.52	51.77	52.27	52.13	1.69%	18,518
May 8, 2026	50.98	51.46	50.98	51.40	51.27	0.84%	19,276
May 7, 2026	51.81	51.81	50.69	50.97	50.84	-1.79%	10,374