FCN Banc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	39.00	39.00	39.00	39.00	39.00	-	769
Aug 24, 2026	39.00	40.00	37.50	39.00	39.00	-	2,275
Aug 20, 2026	39.00	39.00	39.00	39.00	39.00	2.63%	100
Aug 18, 2026	38.00	38.00	38.00	38.00	38.00	-	2,150
Aug 12, 2026	38.00	38.00	38.00	38.00	38.00	2.01%	100
Aug 10, 2026	37.25	37.25	37.25	37.25	37.25	0.27%	180
Aug 3, 2026	37.15	37.15	37.15	37.15	37.15	0.13%	100
Jul 31, 2026	37.10	37.10	37.10	37.10	37.10	-	132
Jul 30, 2026	37.18	37.18	37.10	37.10	37.10	0.13%	1,632
Jul 27, 2026	37.05	37.05	37.05	37.05	37.05	0.14%	1,756
Jul 24, 2026	37.00	37.00	37.00	37.00	37.00	-	1,424
Jul 22, 2026	37.00	37.00	37.00	37.00	37.00	2.46%	100
Jul 9, 2026	36.11	36.11	36.11	36.11	36.11	0.67%	109
Jul 2, 2026	35.87	35.87	35.87	35.87	35.87	0.17%	100
Jun 29, 2026	35.81	35.81	35.81	35.81	35.81	0.20%	1,000
Jun 18, 2026	36.10	36.10	36.10	36.10	35.74	0.25%	300
Jun 12, 2026	36.01	36.01	36.01	36.01	35.65	0.03%	183
Jun 10, 2026	36.00	36.00	36.00	36.00	35.64	-	100
Jun 4, 2026	36.00	36.00	36.00	36.00	35.64	1.27%	102
Jun 3, 2026	35.55	35.55	35.55	35.55	35.20	-	400
Jun 1, 2026	35.85	35.97	35.55	35.55	35.20	-0.56%	3,266
May 21, 2026	35.75	35.75	35.75	35.75	35.39	0.25%	488
May 20, 2026	35.66	35.76	35.66	35.66	35.30	-0.94%	3,700
May 14, 2026	36.00	36.00	36.00	36.00	35.64	-	1,900
May 13, 2026	35.17	36.00	35.17	36.00	35.64	2.83%	995
May 11, 2026	35.06	35.06	35.01	35.01	34.66	-2.29%	400
May 8, 2026	36.00	36.00	35.83	35.83	35.47	0.17%	500
May 7, 2026	35.84	35.84	35.76	35.77	35.41	-3.97%	1,604
Apr 24, 2026	37.25	37.25	37.25	37.25	36.88	0.09%	192
Apr 22, 2026	35.76	37.22	35.76	37.22	36.84	4.07%	600
Apr 21, 2026	35.75	35.76	35.75	35.76	35.40	3.62%	200
Apr 20, 2026	34.51	34.51	34.51	34.51	34.17	3.01%	500
Apr 17, 2026	33.50	33.50	33.49	33.50	33.17	-	2,145
Apr 16, 2026	33.50	33.50	33.50	33.50	33.17	-	511
Apr 8, 2026	33.50	33.50	33.50	33.50	33.17	2.29%	132
Apr 7, 2026	33.00	33.00	32.73	32.75	32.42	0.77%	7,100
Apr 6, 2026	32.39	32.50	32.39	32.50	32.18	2.20%	400
Apr 2, 2026	31.80	31.80	31.80	31.80	31.48	-2.57%	1,508
Mar 11, 2026	33.00	33.00	33.00	33.00	32.31	1.54%	100
Mar 9, 2026	32.50	32.50	32.50	32.50	31.82	-1.52%	1,000
Mar 6, 2026	32.96	33.00	32.50	33.00	32.31	1.54%	1,300
Mar 4, 2026	32.50	32.50	32.50	32.50	31.82	0.46%	2,200
Mar 2, 2026	32.35	32.35	32.35	32.35	31.68	0.03%	638
Feb 25, 2026	32.34	32.34	32.34	32.34	31.67	0.12%	1,068