FYC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2025	71.10	71.43	70.72	70.72	70.72	-0.80%	15,512
Mar 26, 2025	72.68	72.85	71.15	71.29	71.29	-1.86%	12,278
Mar 25, 2025	72.88	72.90	72.27	72.64	72.64	-0.36%	14,751
Mar 24, 2025	72.13	72.90	72.13	72.90	72.90	2.95%	14,179
Mar 21, 2025	70.27	71.06	70.24	70.81	70.81	-0.62%	16,946
Mar 20, 2025	70.95	71.95	70.83	71.25	71.25	-0.41%	29,709
Mar 19, 2025	70.28	71.94	70.28	71.54	71.54	2.05%	20,802
Mar 18, 2025	70.39	70.39	69.72	70.10	70.10	-1.16%	23,053
Mar 17, 2025	69.93	71.16	69.93	70.92	70.92	1.44%	24,514
Mar 14, 2025	69.09	69.92	69.00	69.91	69.91	2.61%	367,208
Mar 13, 2025	69.45	69.45	67.57	68.13	68.13	-1.97%	13,641
Mar 12, 2025	70.07	70.34	68.90	69.50	69.50	0.64%	77,805
Mar 11, 2025	68.49	69.72	68.05	69.06	69.06	1.05%	36,082
Mar 10, 2025	69.64	69.64	67.63	68.34	68.34	-3.20%	48,254
Mar 7, 2025	70.28	70.80	68.80	70.60	70.60	0.33%	22,811
Mar 6, 2025	71.21	71.85	70.07	70.37	70.37	-2.76%	63,424
Mar 5, 2025	71.83	72.40	71.24	72.37	72.37	1.34%	48,545
Mar 4, 2025	71.32	72.60	70.10	71.41	71.41	-1.29%	63,116
Mar 3, 2025	74.77	74.77	71.96	72.34	72.34	-2.55%	334,552
Feb 28, 2025	72.80	74.23	72.80	74.23	74.23	1.57%	15,520
Feb 27, 2025	74.70	74.70	73.02	73.08	73.08	-1.88%	16,618
Feb 26, 2025	74.56	75.30	74.21	74.48	74.48	0.26%	43,197
Feb 25, 2025	74.55	74.55	73.45	74.29	74.29	-0.54%	19,549
Feb 24, 2025	75.63	75.63	74.01	74.69	74.69	-0.59%	30,618
Feb 21, 2025	78.20	78.20	75.01	75.13	75.13	-3.27%	24,086
Feb 20, 2025	78.64	78.68	77.02	77.67	77.67	-1.35%	26,833
Feb 19, 2025	78.97	79.08	78.44	78.73	78.73	-1.01%	24,161
Feb 18, 2025	79.60	79.69	78.96	79.53	79.53	0.32%	57,739
Feb 14, 2025	79.73	79.73	79.03	79.28	79.28	-0.09%	22,585
Feb 13, 2025	79.01	79.49	78.31	79.35	79.35	1.04%	34,639
Feb 12, 2025	77.75	78.65	77.75	78.53	78.53	-0.44%	113,359
Feb 11, 2025	79.98	79.98	78.83	78.88	78.88	-1.42%	47,913
Feb 10, 2025	80.50	80.50	79.68	80.02	80.02	0.13%	30,554
Feb 7, 2025	80.78	81.01	79.69	79.92	79.92	-0.67%	18,277
Feb 6, 2025	81.23	81.23	79.93	80.46	80.46	-0.09%	13,732
Feb 5, 2025	79.92	80.65	79.83	80.53	80.53	0.99%	31,411
Feb 4, 2025	79.07	79.74	78.94	79.74	79.74	1.26%	56,640
Feb 3, 2025	77.29	79.25	77.29	78.75	78.75	-0.62%	45,490
Jan 31, 2025	80.42	80.58	79.12	79.24	79.24	-0.95%	72,128
Jan 30, 2025	80.04	80.58	79.74	80.00	80.00	0.79%	36,354
Jan 29, 2025	79.21	79.57	78.72	79.37	79.37	0.06%	20,359
Jan 28, 2025	78.78	79.46	78.60	79.32	79.32	0.86%	36,667
Jan 27, 2025	79.29	79.84	78.16	78.64	78.64	-2.08%	29,466
Jan 24, 2025	80.41	80.65	80.09	80.31	80.31	-0.27%	36,354
Jan 23, 2025	79.67	80.53	79.28	80.53	80.53	0.51%	38,164
Jan 22, 2025	80.69	80.80	79.99	80.12	80.12	-0.56%	194,511
Jan 21, 2025	79.84	80.57	79.46	80.57	80.57	1.99%	29,520
Jan 17, 2025	79.61	79.61	78.68	79.00	79.00	0.46%	42,505
Jan 16, 2025	78.63	78.77	78.28	78.64	78.64	0.14%	130,756
Jan 15, 2025	78.79	78.81	77.93	78.53	78.53	2.36%	30,350