FCAGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 22, 2026	34.77	34.77	34.77	34.77	-	-5.75%
Jan 21, 2026	36.89	36.89	36.89	36.89	36.89	1.15%
Jan 20, 2026	36.47	36.47	36.47	36.47	36.47	-0.79%
Jan 16, 2026	36.76	36.76	36.76	36.76	36.76	0.27%
Jan 15, 2026	36.66	36.66	36.66	36.66	36.66	0.96%
Jan 14, 2026	36.31	36.31	36.31	36.31	36.31	0.30%
Jan 13, 2026	36.20	36.20	36.20	36.20	36.20	0.19%
Jan 12, 2026	36.13	36.13	36.13	36.13	36.13	0.50%
Jan 9, 2026	35.95	35.95	35.95	35.95	35.95	1.52%
Jan 8, 2026	35.41	35.41	35.41	35.41	35.41	-
Jan 7, 2026	35.41	35.41	35.41	35.41	35.41	0.31%
Jan 6, 2026	35.30	35.30	35.30	35.30	35.30	1.20%
Jan 5, 2026	34.88	34.88	34.88	34.88	34.88	1.07%
Jan 2, 2026	34.51	34.51	34.51	34.51	34.51	1.20%
Dec 31, 2025	34.10	34.10	34.10	34.10	34.10	-0.67%
Dec 30, 2025	34.33	34.33	34.33	34.33	34.33	-1.12%
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%