FECM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	24.40	24.58	24.32	24.55	24.55	-0.10%	1,313
Nov 9, 2026	24.59	24.59	24.58	24.58	24.58	-0.04%	517
Nov 6, 2026	24.58	24.73	24.58	24.59	24.59	0.19%	7,975
Nov 5, 2026	24.47	24.54	24.47	24.54	24.54	0.38%	1,076
Nov 4, 2026	24.45	24.45	24.45	24.45	24.45	0.34%	27
Nov 3, 2026	24.34	24.38	24.34	24.37	24.37	0.04%	1,186
Nov 2, 2026	24.35	24.47	24.35	24.44	24.36	0.39%	2,666
Oct 30, 2026	24.35	24.35	24.35	24.35	24.26	0.04%	35
Oct 29, 2026	24.31	24.34	24.30	24.34	24.25	0.12%	1,440
Oct 28, 2026	24.31	24.31	24.31	24.31	24.22	-0.16%	640
Oct 27, 2026	24.35	24.35	24.35	24.35	24.26	0.08%	774
Oct 26, 2026	24.29	24.33	24.28	24.33	24.24	0.27%	233
Oct 23, 2026	24.28	24.28	24.26	24.26	24.18	0.22%	258
Oct 22, 2026	24.10	24.21	24.09	24.21	24.12	0.67%	2,851
Oct 21, 2026	24.03	24.06	24.03	24.05	23.96	0.11%	1,066
Oct 20, 2026	24.00	24.08	24.00	24.02	23.94	-0.06%	5,283
Oct 19, 2026	24.04	24.04	24.04	24.04	23.95	0.15%	16
Oct 16, 2026	24.00	24.00	24.00	24.00	23.92	-0.06%	608
Oct 15, 2026	24.02	24.11	24.02	24.02	23.93	0.68%	5,827
Oct 14, 2026	23.79	23.85	23.79	23.85	23.77	-0.03%	108
Oct 13, 2026	23.81	23.86	23.80	23.86	23.78	0.32%	470
Oct 12, 2026	23.78	23.78	23.78	23.78	23.70	0.12%	7
Oct 9, 2026	23.77	23.77	23.75	23.76	23.67	0.21%	6,461
Oct 8, 2026	23.66	23.71	23.64	23.71	23.63	0.10%	7,217
Oct 7, 2026	23.69	23.69	23.69	23.69	23.60	-0.42%	10
Oct 6, 2026	23.75	23.89	23.75	23.79	23.70	-0.12%	2,358
Oct 5, 2026	23.76	23.81	23.75	23.81	23.73	0.33%	1,401
Oct 2, 2026	23.97	23.97	23.74	23.74	23.65	-0.47%	3,919
Oct 1, 2026	23.83	23.88	23.83	23.85	23.76	0.67%	2,372
Sep 30, 2026	23.82	23.82	23.74	23.78	23.61	0.86%	967
Sep 29, 2026	23.63	23.63	23.58	23.58	23.40	-0.44%	160
Sep 28, 2026	23.63	23.68	23.63	23.68	23.51	-0.60%	209
Sep 25, 2026	23.83	23.83	23.83	23.83	23.65	-0.59%	40
Sep 24, 2026	23.97	23.97	23.97	23.97	23.79	-0.24%	218
Sep 23, 2026	24.02	24.04	24.02	24.03	23.85	-0.76%	1,112
Sep 22, 2026	24.24	24.24	24.21	24.21	24.03	-0.07%	2,141
Sep 21, 2026	24.25	24.25	24.22	24.22	24.05	-0.17%	131
Sep 18, 2026	24.27	24.27	24.27	24.27	24.09	-0.13%	10
Sep 17, 2026	24.30	24.30	24.30	24.30	24.12	0.22%	9
Sep 16, 2026	24.33	24.33	24.25	24.25	24.07	0.05%	345
Sep 15, 2026	24.23	24.23	24.23	24.23	24.05	-0.27%	9
Sep 14, 2026	24.30	24.30	24.30	24.30	24.12	-0.08%	9
Sep 11, 2026	24.55	24.55	24.32	24.32	24.14	0.44%	112
Sep 10, 2026	24.25	24.25	24.21	24.21	24.03	-0.82%	901
Sep 9, 2026	24.47	24.47	24.41	24.41	24.23	-0.29%	1,124
Sep 8, 2026	24.47	24.48	24.47	24.48	24.30	-0.10%	111
Sep 4, 2026	24.50	24.51	24.49	24.51	24.32	0.04%	1,019
Sep 3, 2026	24.59	24.59	24.50	24.50	24.31	-0.11%	119
Sep 2, 2026	24.54	24.54	24.52	24.52	24.34	-	210
Sep 1, 2026	24.55	24.60	24.52	24.52	24.34	-0.49%	4,011