FYC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2025	76.49	76.89	75.80	76.72	76.72	1.48%	51,295
Jan 13, 2025	74.65	75.60	74.44	75.60	75.60	0.09%	39,874
Jan 10, 2025	76.40	76.40	75.05	75.53	75.53	-2.60%	54,398
Jan 8, 2025	77.21	77.74	76.44	77.55	77.55	-0.28%	33,179
Jan 7, 2025	79.12	79.30	77.13	77.77	77.77	-1.36%	80,744
Jan 6, 2025	79.74	79.74	78.73	78.84	78.84	-0.34%	29,344
Jan 3, 2025	78.06	79.11	78.06	79.11	79.11	1.85%	86,456
Jan 2, 2025	78.17	78.43	77.01	77.67	77.67	0.31%	40,025
Dec 31, 2024	78.11	78.20	77.10	77.43	77.43	0.03%	64,578
Dec 30, 2024	77.32	77.91	76.51	77.41	77.41	-1.26%	223,830
Dec 27, 2024	79.45	79.45	77.57	78.40	78.40	-1.79%	19,259
Dec 26, 2024	78.68	79.85	78.29	79.83	79.83	1.11%	15,843
Dec 24, 2024	78.51	78.95	77.94	78.95	78.95	0.83%	15,775
Dec 23, 2024	78.75	78.75	77.42	78.30	78.30	-0.63%	75,553
Dec 20, 2024	77.35	79.32	77.35	78.80	78.80	1.36%	22,670
Dec 19, 2024	78.40	79.01	77.41	77.74	77.74	0.17%	38,559
Dec 18, 2024	81.83	81.83	77.14	77.61	77.61	-4.68%	218,320
Dec 17, 2024	82.11	82.11	81.03	81.42	81.42	-1.15%	29,704
Dec 16, 2024	81.69	82.65	81.35	82.37	82.37	1.23%	19,295
Dec 13, 2024	82.00	82.00	80.90	81.37	81.37	-0.65%	50,598
Dec 12, 2024	82.87	82.93	81.90	81.90	81.75	-1.23%	207,120
Dec 11, 2024	83.03	83.25	82.43	82.92	82.77	0.83%	98,041
Dec 10, 2024	82.32	82.93	82.13	82.24	82.09	-0.44%	20,814
Dec 9, 2024	84.55	84.55	82.44	82.60	82.45	-1.60%	24,911
Dec 6, 2024	83.92	84.43	83.85	83.94	83.79	0.24%	53,622
Dec 5, 2024	84.51	84.53	83.62	83.74	83.59	-0.98%	24,167
Dec 4, 2024	84.15	84.62	83.82	84.57	84.42	0.86%	20,712
Dec 3, 2024	84.38	84.50	83.59	83.85	83.70	-0.49%	162,631
Dec 2, 2024	85.01	85.01	83.89	84.26	84.11	-0.45%	72,122
Nov 29, 2024	84.64	84.79	84.46	84.64	84.49	0.64%	21,168
Nov 27, 2024	84.72	84.72	83.80	84.10	83.95	0.04%	22,708
Nov 26, 2024	83.97	84.46	83.57	84.07	83.92	-0.20%	36,370
Nov 25, 2024	84.47	85.00	84.02	84.24	84.09	1.25%	35,388
Nov 22, 2024	82.26	83.31	82.26	83.20	83.05	1.57%	29,575
Nov 21, 2024	81.17	82.25	80.71	81.91	81.76	1.75%	60,809
Nov 20, 2024	80.32	80.50	79.52	80.50	80.36	0.26%	19,491
Nov 19, 2024	78.43	80.29	78.40	80.29	80.15	1.62%	21,197
Nov 18, 2024	79.04	79.49	78.43	79.01	78.87	0.44%	21,459
Nov 15, 2024	79.66	79.66	78.32	78.66	78.52	-1.44%	101,311
Nov 14, 2024	81.61	81.61	79.64	79.81	79.67	-1.70%	25,673
Nov 13, 2024	82.68	83.09	81.00	81.19	81.04	-0.78%	142,172
Nov 12, 2024	82.74	83.40	81.76	81.83	81.68	-1.79%	38,560
Nov 11, 2024	82.70	83.53	82.70	83.32	83.17	1.41%	82,767
Nov 8, 2024	81.29	82.21	81.07	82.16	82.01	1.13%	82,213
Nov 7, 2024	81.26	81.67	80.70	81.24	81.09	0.14%	79,402
Nov 6, 2024	80.19	81.24	79.73	81.13	80.98	5.57%	161,452
Nov 5, 2024	75.14	76.85	75.14	76.85	76.71	2.49%	47,970
Nov 4, 2024	74.87	75.55	74.87	74.98	74.85	-0.04%	8,260
Nov 1, 2024	75.66	75.66	74.76	75.01	74.87	0.87%	11,884
Oct 31, 2024	75.29	75.29	74.36	74.36	74.23	-1.71%	6,005
Oct 30, 2024	75.52	76.28	75.52	75.65	75.51	-0.18%	7,726
Oct 29, 2024	75.47	75.79	75.17	75.79	75.65	-0.05%	9,303
Oct 28, 2024	75.73	75.94	75.64	75.83	75.69	1.95%	8,001
Oct 25, 2024	75.05	75.15	74.38	74.38	74.25	-0.31%	11,350
Oct 24, 2024	74.43	74.90	74.20	74.61	74.48	0.16%	5,383
Oct 23, 2024	74.89	74.89	73.89	74.49	74.36	-0.48%	4,373
Oct 22, 2024	74.86	75.10	74.75	74.85	74.72	-0.62%	7,212
Oct 21, 2024	75.91	75.91	75.06	75.32	75.18	-0.75%	6,939
Oct 18, 2024	76.31	76.34	75.89	75.89	75.75	-0.38%	8,205
Oct 17, 2024	76.34	76.34	75.92	76.18	76.04	-0.33%	6,398
Oct 16, 2024	75.77	76.50	75.77	76.43	76.29	1.51%	8,575
Oct 15, 2024	74.97	75.73	74.67	75.29	75.15	0.36%	8,554
Oct 14, 2024	74.58	75.03	74.58	75.02	74.88	0.80%	6,016
Oct 11, 2024	73.16	74.42	73.16	74.42	74.29	2.16%	5,950
Oct 10, 2024	72.80	72.85	72.14	72.85	72.72	-0.42%	29,562
Oct 9, 2024	73.12	73.59	73.00	73.16	73.03	0.08%	37,204
Oct 8, 2024	72.99	73.41	72.86	73.10	72.97	0.59%	13,472
Oct 7, 2024	73.24	73.24	72.35	72.67	72.54	-1.13%	7,597
Oct 4, 2024	73.16	73.50	72.71	73.50	73.37	1.83%	5,649
Oct 3, 2024	72.74	72.74	72.05	72.18	72.05	-1.19%	31,453
Oct 2, 2024	72.78	73.24	72.78	73.05	72.92	-0.19%	27,684
Oct 1, 2024	74.17	74.17	72.73	73.19	73.06	-1.59%	41,575
Sep 30, 2024	73.87	74.48	73.64	74.37	74.24	0.47%	18,724
Sep 27, 2024	74.30	74.60	73.88	74.02	73.89	0.46%	7,171