FECM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	24.82	24.82	24.82	24.82	24.82	-0.07%	573
Aug 10, 2026	24.84	24.84	24.84	24.84	24.84	0.09%	8
Aug 7, 2026	24.82	24.82	24.82	24.82	24.82	0.24%	111
Aug 6, 2026	24.76	24.76	24.76	24.76	24.76	-0.22%	9
Aug 5, 2026	24.84	24.84	24.81	24.81	24.81	0.09%	120
Aug 4, 2026	24.79	24.79	24.79	24.79	24.79	0.29%	163
Aug 3, 2026	24.83	24.91	24.80	24.80	24.72	0.10%	1,422
Jul 31, 2026	24.77	24.77	24.77	24.77	24.69	-0.33%	6
Jul 30, 2026	24.84	24.86	24.84	24.86	24.78	-0.12%	106
Jul 29, 2026	24.89	24.89	24.89	24.89	24.81	-0.08%	7
Jul 28, 2026	24.90	24.90	24.90	24.90	24.82	0.12%	6
Jul 27, 2026	24.88	24.88	24.88	24.88	24.80	0.19%	100
Jul 24, 2026	24.85	24.85	24.83	24.83	24.75	0.41%	154
Jul 23, 2026	24.73	24.73	24.73	24.73	24.65	-0.50%	1,687
Jul 22, 2026	24.87	24.87	24.85	24.85	24.77	-0.35%	706
Jul 21, 2026	24.94	24.94	24.94	24.94	24.86	-0.19%	41
Jul 20, 2026	24.99	24.99	24.99	24.99	24.91	-0.14%	90
Jul 17, 2026	25.02	25.02	25.02	25.02	24.94	0.16%	206
Jul 16, 2026	24.98	24.98	24.98	24.98	24.90	-0.36%	6
Jul 15, 2026	25.09	25.09	25.07	25.07	24.99	-0.10%	1,133
Jul 14, 2026	25.10	25.10	25.10	25.10	25.02	-	6
Jul 13, 2026	25.09	25.10	25.08	25.10	25.02	-0.06%	806
Jul 10, 2026	25.09	25.11	25.09	25.11	25.03	0.10%	709
Jul 9, 2026	25.10	25.10	25.09	25.09	25.01	-0.18%	1,310
Jul 8, 2026	25.13	25.13	25.13	25.13	25.05	-0.04%	10
Jul 7, 2026	25.11	25.14	25.11	25.14	25.06	0.20%	609
Jul 6, 2026	25.08	25.09	25.08	25.09	25.01	0.12%	1,046
Jul 2, 2026	25.03	25.06	25.03	25.06	24.98	0.10%	805