FCVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	50.12	50.21	49.30	49.50	49.50	-1.61%	39,563
Aug 27, 2026	50.60	50.60	49.96	50.31	50.31	0.49%	125,809
Aug 26, 2026	49.83	50.18	49.74	50.06	50.06	0.43%	44,148
Aug 25, 2026	49.83	49.91	49.61	49.85	49.85	0.97%	34,283
Aug 24, 2026	49.54	49.55	49.30	49.37	49.37	-1.25%	25,457
Aug 21, 2026	50.09	50.09	49.72	50.00	50.00	0.22%	1,863
Aug 20, 2026	50.21	50.21	49.82	49.93	49.89	-0.38%	13,888
Aug 19, 2026	50.80	50.80	49.85	50.13	50.08	-0.89%	8,312
Aug 18, 2026	51.63	51.63	50.47	50.58	50.53	-2.74%	6,866
Aug 17, 2026	52.19	52.35	51.93	52.00	51.95	0.13%	53,537
Aug 14, 2026	51.80	52.04	51.67	51.94	51.89	0.51%	32,137
Aug 13, 2026	51.83	51.99	51.62	51.67	51.62	-0.10%	21,826
Aug 12, 2026	51.30	51.73	51.26	51.72	51.68	2.87%	15,201
Aug 11, 2026	50.28	50.28	50.28	50.28	50.24	0.02%	726
Aug 10, 2026	50.67	50.67	50.27	50.27	50.23	-0.43%	6,743
Aug 7, 2026	50.70	50.70	50.15	50.49	50.44	1.12%	70,506
Aug 6, 2026	50.04	50.79	49.90	49.93	49.88	-1.49%	43,069
Aug 5, 2026	51.25	51.25	50.66	50.69	50.64	-1.21%	24,502
Aug 4, 2026	50.65	51.63	50.26	51.31	51.26	2.29%	45,199
Aug 3, 2026	48.93	50.31	48.93	50.16	50.11	2.20%	35,334
Jul 31, 2026	49.88	49.88	48.99	49.08	49.04	0.19%	28,812
Jul 30, 2026	47.96	49.11	47.96	48.99	48.94	4.20%	22,073
Jul 29, 2026	48.06	48.17	47.01	47.01	46.97	-2.54%	41,163
Jul 28, 2026	48.75	48.75	47.43	48.24	48.20	-1.55%	54,805
Jul 27, 2026	49.54	49.54	48.57	49.00	48.95	-0.67%	24,288
Jul 24, 2026	50.45	50.45	49.32	49.33	49.28	-1.89%	31,478
Jul 23, 2026	50.51	50.96	50.16	50.28	50.23	-1.05%	359,561
Jul 22, 2026	50.44	51.10	50.44	50.81	50.77	0.18%	79,142
Jul 21, 2026	49.87	50.72	49.87	50.72	50.68	2.66%	4,617
Jul 20, 2026	49.60	50.54	49.36	49.46	49.37	0.17%	33,720
Jul 17, 2026	49.15	49.47	48.49	49.37	49.28	0.09%	41,111
Jul 16, 2026	49.89	50.27	49.11	49.33	49.24	-2.43%	49,526
Jul 15, 2026	51.28	51.28	50.00	50.56	50.47	-0.94%	8,158
Jul 14, 2026	51.37	51.45	51.00	51.04	50.95	0.63%	5,656
Jul 13, 2026	51.37	51.37	50.61	50.72	50.63	-1.90%	14,163
Jul 10, 2026	51.52	51.72	51.43	51.71	51.61	-0.72%	10,529
Jul 9, 2026	52.09	52.34	52.08	52.08	51.98	1.50%	7,388
Jul 8, 2026	51.06	51.31	50.55	51.31	51.22	0.67%	8,547
Jul 7, 2026	51.39	51.56	50.84	50.97	50.88	-1.58%	21,434
Jul 6, 2026	51.58	52.41	51.58	51.79	51.69	0.58%	18,793
Jul 2, 2026	52.64	53.04	50.99	51.49	51.39	-1.77%	56,313
Jul 1, 2026	53.05	53.05	52.31	52.42	52.32	-2.52%	16,090
Jun 30, 2026	53.26	53.79	53.26	53.78	53.68	1.16%	5,948
Jun 29, 2026	52.53	53.25	52.00	53.16	53.06	1.64%	10,862
Jun 26, 2026	52.41	52.55	52.12	52.30	52.21	-1.63%	11,770
Jun 25, 2026	53.80	53.80	53.00	53.17	53.08	0.41%	15,640
Jun 24, 2026	53.73	53.73	52.50	53.00	52.86	-0.80%	3,403
Jun 23, 2026	53.36	53.98	53.33	53.43	53.29	-2.29%	9,019
Jun 22, 2026	54.83	54.90	54.37	54.68	54.53	0.44%	34,305
Jun 18, 2026	54.46	54.65	54.04	54.44	54.30	1.28%	51,235