FCN Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	40.11	40.11	40.11	40.11	40.11	-	1,400
Oct 29, 2026	40.70	40.70	40.11	40.11	40.11	0.07%	1,200
Oct 28, 2026	39.85	40.08	39.85	40.08	40.08	0.20%	16,650
Oct 27, 2026	39.40	40.00	39.40	40.00	40.00	1.52%	2,725
Oct 26, 2026	39.40	39.40	39.40	39.40	39.40	-0.38%	700
Oct 23, 2026	38.87	40.00	38.87	39.55	39.55	3.78%	1,600
Oct 22, 2026	38.11	38.11	38.10	38.11	38.11	-	3,341
Oct 21, 2026	37.25	38.11	36.66	38.11	38.11	1.94%	650
Oct 16, 2026	37.35	37.45	36.85	37.39	37.39	1.04%	4,106
Oct 15, 2026	37.08	37.08	37.00	37.00	37.00	-1.33%	400
Oct 14, 2026	37.58	37.58	37.50	37.50	37.50	-0.55%	300
Oct 12, 2026	37.75	37.75	37.71	37.71	37.71	-0.24%	500
Oct 7, 2026	37.80	37.80	37.80	37.80	37.80	-	170
Oct 6, 2026	37.80	37.80	37.80	37.80	37.80	-0.27%	203
Oct 1, 2026	37.95	37.95	37.90	37.90	37.90	-0.36%	1,042
Sep 29, 2026	38.04	38.04	38.04	38.04	38.04	-2.74%	150
Sep 28, 2026	39.11	39.11	39.11	39.11	39.11	1.24%	451
Aug 25, 2026	39.00	39.00	39.00	39.00	38.63	-	769
Aug 24, 2026	39.00	40.00	37.50	39.00	38.63	-	2,275
Aug 20, 2026	39.00	39.00	39.00	39.00	38.63	2.63%	100
Aug 18, 2026	38.00	38.00	38.00	38.00	37.64	-	2,150
Aug 12, 2026	38.00	38.00	38.00	38.00	37.64	2.01%	100
Aug 10, 2026	37.25	37.25	37.25	37.25	36.90	0.27%	180
Aug 3, 2026	37.15	37.15	37.15	37.15	36.80	0.13%	100
Jul 31, 2026	37.10	37.10	37.10	37.10	36.75	-	132
Jul 30, 2026	37.18	37.18	37.10	37.10	36.75	0.13%	1,632
Jul 27, 2026	37.05	37.05	37.05	37.05	36.70	0.14%	1,756
Jul 24, 2026	37.00	37.00	37.00	37.00	36.65	-	1,424
Jul 22, 2026	37.00	37.00	37.00	37.00	36.65	2.46%	100
Jul 9, 2026	36.11	36.11	36.11	36.11	35.77	0.67%	109
Jul 2, 2026	35.87	35.87	35.87	35.87	35.53	0.17%	100
Jun 29, 2026	35.81	35.81	35.81	35.81	35.47	0.20%	1,000
Jun 18, 2026	36.10	36.10	36.10	36.10	35.40	0.25%	300
Jun 12, 2026	36.01	36.01	36.01	36.01	35.31	0.03%	183
Jun 10, 2026	36.00	36.00	36.00	36.00	35.30	-	100
Jun 4, 2026	36.00	36.00	36.00	36.00	35.30	1.27%	102
Jun 3, 2026	35.55	35.55	35.55	35.55	34.86	-	400
Jun 1, 2026	35.85	35.97	35.55	35.55	34.86	-0.56%	3,266
May 21, 2026	35.75	35.75	35.75	35.75	35.06	0.25%	488
May 20, 2026	35.66	35.76	35.66	35.66	34.97	-0.94%	3,700
May 14, 2026	36.00	36.00	36.00	36.00	35.30	-	1,900
May 13, 2026	35.17	36.00	35.17	36.00	35.30	2.83%	995
May 11, 2026	35.06	35.06	35.01	35.01	34.33	-2.29%	400
May 8, 2026	36.00	36.00	35.83	35.83	35.14	0.17%	500