FECM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	24.02	24.11	24.02	24.02	24.02	0.68%	5,827
Oct 14, 2026	23.79	23.85	23.79	23.85	23.85	-0.03%	108
Oct 13, 2026	23.81	23.86	23.80	23.86	23.86	0.32%	470
Oct 12, 2026	23.78	23.78	23.78	23.78	23.78	0.12%	7
Oct 9, 2026	23.77	23.77	23.75	23.76	23.76	0.21%	6,461
Oct 8, 2026	23.66	23.71	23.64	23.71	23.71	0.10%	7,217
Oct 7, 2026	23.69	23.69	23.69	23.69	23.69	-0.42%	10
Oct 6, 2026	23.75	23.89	23.75	23.79	23.79	-0.12%	2,358
Oct 5, 2026	23.76	23.81	23.75	23.81	23.81	0.33%	1,401
Oct 2, 2026	23.97	23.97	23.74	23.74	23.74	-0.47%	3,919
Oct 1, 2026	23.83	23.88	23.83	23.85	23.85	0.67%	2,372
Sep 30, 2026	23.82	23.82	23.74	23.78	23.69	0.86%	967
Sep 29, 2026	23.63	23.63	23.58	23.58	23.49	-0.44%	160
Sep 28, 2026	23.63	23.68	23.63	23.68	23.59	-0.60%	209
Sep 25, 2026	23.83	23.83	23.83	23.83	23.73	-0.59%	40
Sep 24, 2026	23.97	23.97	23.97	23.97	23.87	-0.24%	218
Sep 23, 2026	24.02	24.04	24.02	24.03	23.93	-0.76%	1,112
Sep 22, 2026	24.24	24.24	24.21	24.21	24.11	-0.07%	2,141
Sep 21, 2026	24.25	24.25	24.22	24.22	24.13	-0.17%	131
Sep 18, 2026	24.27	24.27	24.27	24.27	24.17	-0.13%	10
Sep 17, 2026	24.30	24.30	24.30	24.30	24.20	0.22%	9
Sep 16, 2026	24.33	24.33	24.25	24.25	24.15	0.05%	345
Sep 15, 2026	24.23	24.23	24.23	24.23	24.14	-0.27%	9
Sep 14, 2026	24.30	24.30	24.30	24.30	24.20	-0.08%	9
Sep 11, 2026	24.55	24.55	24.32	24.32	24.22	0.44%	112
Sep 10, 2026	24.25	24.25	24.21	24.21	24.12	-0.82%	901
Sep 9, 2026	24.47	24.47	24.41	24.41	24.31	-0.29%	1,124
Sep 8, 2026	24.47	24.48	24.47	24.48	24.38	-0.10%	111
Sep 4, 2026	24.50	24.51	24.49	24.51	24.41	0.04%	1,019
Sep 3, 2026	24.59	24.59	24.50	24.50	24.40	-0.11%	119
Sep 2, 2026	24.54	24.54	24.52	24.52	24.43	-	210
Sep 1, 2026	24.55	24.60	24.52	24.52	24.43	-0.49%	4,011
Aug 31, 2026	24.74	24.74	24.74	24.74	24.55	-0.04%	10
Aug 28, 2026	24.77	24.84	24.74	24.75	24.56	-0.09%	4,632
Aug 27, 2026	24.78	24.78	24.77	24.77	24.58	-	4,752
Aug 26, 2026	24.77	24.77	24.77	24.77	24.58	0.12%	12
Aug 25, 2026	24.74	24.74	24.74	24.74	24.55	-0.10%	66
Aug 24, 2026	24.77	24.77	24.77	24.77	24.57	0.07%	9
Aug 21, 2026	24.75	24.75	24.75	24.75	24.56	-0.13%	75
Aug 20, 2026	24.79	24.79	24.78	24.78	24.59	-0.14%	803
Aug 19, 2026	24.82	24.82	24.82	24.82	24.62	0.08%	92
Aug 18, 2026	24.80	24.80	24.80	24.80	24.60	0.02%	14
Aug 17, 2026	24.79	24.79	24.79	24.79	24.60	-0.26%	319
Aug 14, 2026	24.87	24.87	24.85	24.86	24.66	-0.18%	497
Aug 13, 2026	24.90	24.90	24.90	24.90	24.71	0.20%	148
Aug 12, 2026	24.85	24.85	24.85	24.85	24.66	0.11%	85
Aug 11, 2026	24.82	24.82	24.82	24.82	24.63	-0.07%	573
Aug 10, 2026	24.84	24.84	24.84	24.84	24.65	0.09%	8
Aug 7, 2026	24.82	24.82	24.82	24.82	24.63	0.24%	111
Aug 6, 2026	24.76	24.76	24.76	24.76	24.57	-0.22%	9