FCAGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 30, 2025	32.72	32.72	32.72	32.72	-	-5.76%
Dec 29, 2025	34.72	34.72	34.72	34.72	34.72	-0.86%
Dec 26, 2025	35.02	35.02	35.02	35.02	35.02	-0.60%
Dec 24, 2025	35.23	35.23	35.23	35.23	35.23	0.26%
Dec 23, 2025	35.14	35.14	35.14	35.14	35.14	-0.57%
Dec 22, 2025	35.34	35.34	35.34	35.34	35.34	1.67%
Dec 19, 2025	34.76	34.76	34.76	34.76	34.76	1.67%
Dec 18, 2025	34.19	34.19	34.19	34.19	34.19	1.03%
Dec 17, 2025	33.84	33.84	33.84	33.84	33.84	-1.86%
Dec 16, 2025	34.48	34.48	34.48	34.48	34.48	-0.40%
Dec 15, 2025	34.62	34.62	34.62	34.62	34.62	-0.92%
Dec 12, 2025	34.94	34.94	34.94	34.94	34.94	-4.22%
Dec 11, 2025	35.71	35.71	35.71	36.48	35.71	1.00%
Dec 10, 2025	35.36	35.36	35.36	36.12	35.36	0.92%
Dec 9, 2025	35.03	35.03	35.03	35.79	35.03	-0.28%
Dec 8, 2025	35.13	35.13	35.13	35.89	35.13	0.22%
Dec 5, 2025	35.05	35.05	35.05	35.81	35.05	-0.33%
Dec 4, 2025	35.17	35.17	35.17	35.93	35.17	1.27%
Dec 3, 2025	34.73	34.73	34.73	35.48	34.73	1.55%
Dec 2, 2025	34.20	34.20	34.20	34.94	34.20	-0.46%
Dec 1, 2025	34.36	34.36	34.36	35.10	34.36	-1.90%
Nov 28, 2025	35.02	35.02	35.02	35.78	35.02	0.76%
Nov 26, 2025	34.76	34.76	34.76	35.51	34.76	1.23%
Nov 25, 2025	34.34	34.34	34.34	35.08	34.34	2.01%
Nov 24, 2025	33.66	33.66	33.66	34.39	33.66	2.56%
Nov 21, 2025	32.82	32.82	32.82	33.53	32.82	2.48%
Nov 20, 2025	32.03	32.03	32.03	32.72	32.03	-2.53%
Nov 19, 2025	32.86	32.86	32.86	33.57	32.86	0.54%
Nov 18, 2025	32.68	32.68	32.68	33.39	32.68	-0.15%
Nov 17, 2025	32.73	32.73	32.73	33.44	32.73	-1.36%
Nov 14, 2025	33.18	33.18	33.18	33.90	33.18	1.01%
Nov 13, 2025	32.85	32.85	32.85	33.56	32.85	-3.95%
Nov 12, 2025	34.20	34.20	34.20	34.94	34.20	0.09%
Nov 11, 2025	34.17	34.17	34.17	34.91	34.17	-0.09%
Nov 10, 2025	34.20	34.20	34.20	34.94	34.20	1.96%
Nov 7, 2025	33.55	33.55	33.55	34.27	33.55	0.06%
Nov 6, 2025	33.53	33.53	33.53	34.25	33.53	-1.81%
Nov 5, 2025	34.14	34.14	34.14	34.88	34.14	1.66%
Nov 4, 2025	33.59	33.59	33.59	34.31	33.58	-1.46%
Nov 3, 2025	34.08	34.08	34.08	34.82	34.08	-0.49%
Oct 31, 2025	34.25	34.25	34.25	34.99	34.25	0.55%
Oct 30, 2025	34.07	34.07	34.07	34.80	34.06	-1.14%
Oct 29, 2025	34.46	34.46	34.46	35.20	34.46	-0.42%
Oct 28, 2025	34.60	34.60	34.60	35.35	34.60	-0.37%
Oct 27, 2025	34.73	34.73	34.73	35.48	34.73	1.17%
Oct 24, 2025	34.33	34.33	34.33	35.07	34.33	1.42%
Oct 23, 2025	33.85	33.85	33.85	34.58	33.85	1.92%
Oct 22, 2025	33.21	33.21	33.21	33.93	33.21	-2.11%
Oct 21, 2025	33.93	33.93	33.93	34.66	33.93	-0.17%
Oct 20, 2025	33.99	33.99	33.99	34.72	33.99	1.88%