FCAGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 18, 2026	36.87	36.87	36.87	36.87	-	-
May 15, 2026	36.87	36.87	36.87	36.87	36.87	-2.79%
May 14, 2026	37.93	37.93	37.93	37.93	37.93	0.56%
May 13, 2026	37.72	37.72	37.72	37.72	37.72	0.48%
May 12, 2026	37.54	37.54	37.54	37.54	37.54	-1.16%
May 11, 2026	37.98	37.98	37.98	37.98	37.98	0.72%
May 8, 2026	37.71	37.71	37.71	37.71	37.71	1.05%
May 7, 2026	37.32	37.32	37.32	37.32	37.32	-1.48%
May 6, 2026	37.88	37.88	37.88	37.88	37.88	1.34%
May 5, 2026	37.38	37.38	37.38	37.38	37.38	2.30%
May 4, 2026	36.54	36.54	36.54	36.54	36.54	-0.25%
May 1, 2026	36.63	36.63	36.63	36.63	36.63	0.44%
Apr 30, 2026	36.47	36.47	36.47	36.47	36.47	2.73%
Apr 29, 2026	35.50	35.50	35.50	35.50	35.50	0.06%
Apr 28, 2026	35.48	35.48	35.48	35.48	35.48	-2.07%
Apr 27, 2026	36.23	36.23	36.23	36.23	36.23	-0.28%
Apr 24, 2026	36.33	36.33	36.33	36.33	36.33	0.67%
Apr 23, 2026	36.09	36.09	36.09	36.09	36.09	-0.50%
Apr 22, 2026	36.27	36.27	36.27	36.27	36.27	0.64%
Apr 21, 2026	36.04	36.04	36.04	36.04	36.04	-0.88%
Apr 20, 2026	36.36	36.36	36.36	36.36	36.36	0.61%
Apr 17, 2026	36.14	36.14	36.14	36.14	36.14	2.55%
Apr 16, 2026	35.24	35.24	35.24	35.24	35.24	-0.20%
Apr 15, 2026	35.31	35.31	35.31	35.31	35.31	0.11%
Apr 14, 2026	35.27	35.27	35.27	35.27	35.27	1.94%
Apr 13, 2026	34.60	34.60	34.60	34.60	34.60	1.88%
Apr 10, 2026	33.96	33.96	33.96	33.96	33.96	-0.26%
Apr 9, 2026	34.05	34.05	34.05	34.05	34.05	0.53%
Apr 8, 2026	33.87	33.87	33.87	33.87	33.87	3.61%
Apr 7, 2026	32.69	32.69	32.69	32.69	32.69	0.58%
Apr 6, 2026	32.50	32.50	32.50	32.50	32.50	0.46%
Apr 2, 2026	32.35	32.35	32.35	32.35	32.35	0.47%
Apr 1, 2026	32.20	32.20	32.20	32.20	32.20	1.07%
Mar 31, 2026	31.86	31.86	31.86	31.86	31.86	4.98%
Mar 30, 2026	30.35	30.35	30.35	30.35	30.35	-2.47%
Mar 27, 2026	31.12	31.12	31.12	31.12	31.12	-2.20%
Mar 26, 2026	31.82	31.82	31.82	31.82	31.82	-2.69%
Mar 25, 2026	32.70	32.70	32.70	32.70	32.70	1.65%
Mar 24, 2026	32.17	32.17	32.17	32.17	32.17	0.44%
Mar 23, 2026	32.03	32.03	32.03	32.03	32.03	2.40%
Mar 20, 2026	31.28	31.28	31.28	31.28	31.28	-2.65%
Mar 19, 2026	32.13	32.13	32.13	32.13	32.13	0.85%
Mar 18, 2026	31.86	31.86	31.86	31.86	31.86	-1.64%
Mar 17, 2026	32.39	32.39	32.39	32.39	32.39	0.72%
Mar 16, 2026	32.16	32.16	32.16	32.16	32.16	1.32%
Mar 13, 2026	31.74	31.74	31.74	31.74	31.74	-0.35%
Mar 12, 2026	31.85	31.85	31.85	31.85	31.85	-2.99%
Mar 11, 2026	32.83	32.83	32.83	32.83	32.83	-0.12%
Mar 10, 2026	32.87	32.87	32.87	32.87	32.87	-0.15%
Mar 9, 2026	32.92	32.92	32.92	32.92	32.92	2.27%