FRCOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	517.45	517.45	493.33	502.20	502.20	2.62%	23
Jul 28, 2026	510.87	510.87	466.96	489.37	489.37	1.89%	441
Jul 27, 2026	491.65	491.65	468.80	480.30	480.30	-0.19%	17
Jul 24, 2026	488.17	488.17	481.24	481.24	481.24	0.77%	2
Jul 23, 2026	491.80	491.80	446.01	477.57	477.57	4.08%	62
Jul 22, 2026	458.85	458.85	458.85	458.85	458.85	-8.03%	5
Jul 21, 2026	520.70	520.70	475.72	498.93	498.93	6.72%	11
Jul 20, 2026	467.53	467.53	467.53	467.53	467.53	-7.85%	1
Jul 17, 2026	507.34	507.34	507.34	507.34	507.34	0.34%	1
Jul 16, 2026	506.17	506.17	505.61	505.61	505.61	9.86%	1,410
Jul 15, 2026	460.74	484.43	459.11	460.23	460.23	-4.78%	89
Jul 14, 2026	471.53	483.32	471.53	483.32	483.32	0.91%	26
Jul 13, 2026	526.02	526.02	478.96	478.96	478.96	-5.82%	11
Jul 10, 2026	483.30	531.12	483.30	508.54	508.54	-6.69%	18
Jul 9, 2026	535.16	551.50	535.16	545.00	545.00	6.15%	1,424
Jul 8, 2026	511.67	536.14	511.67	513.44	513.44	-7.26%	10
Jul 7, 2026	515.37	566.34	505.37	553.66	553.66	3.15%	13
Jul 6, 2026	562.50	562.50	510.79	536.78	536.78	5.88%	19
Jul 2, 2026	485.76	511.14	482.62	506.97	506.97	-0.22%	206
Jul 1, 2026	530.46	530.46	508.10	508.10	508.10	-3.40%	323
Jun 30, 2026	537.49	537.49	512.68	525.96	525.96	0.42%	551
Jun 29, 2026	548.76	548.76	523.75	523.75	523.75	0.95%	30
Jun 26, 2026	540.80	540.80	496.81	518.81	518.81	0.10%	118
Jun 25, 2026	541.39	541.39	518.27	518.27	518.27	0.18%	4
Jun 24, 2026	532.00	532.00	517.31	517.31	517.31	2.25%	107
Jun 23, 2026	529.50	529.50	482.34	505.92	505.92	-4.73%	45
Jun 22, 2026	532.01	532.01	505.44	531.04	531.04	6.26%	40
Jun 18, 2026	499.76	525.58	499.76	499.76	499.76	1.40%	5
Jun 17, 2026	544.47	544.49	492.88	492.88	492.88	-3.74%	6,006
Jun 16, 2026	489.17	512.05	489.17	512.05	512.05	4.78%	2
Jun 15, 2026	488.86	506.00	488.70	488.70	488.70	-2.26%	29
Jun 12, 2026	482.10	500.00	482.10	500.00	500.00	6.74%	1,506
Jun 11, 2026	468.41	468.41	468.41	468.41	468.41	2.07%	1
Jun 9, 2026	458.90	458.90	458.90	458.90	458.90	-7.84%	1
Jun 8, 2026	521.29	521.45	474.72	497.97	497.97	7.19%	11
Jun 5, 2026	508.32	508.32	464.55	464.55	464.55	-5.84%	3
Jun 4, 2026	468.85	517.04	468.10	493.34	493.34	3.23%	604
Jun 3, 2026	500.00	500.00	466.20	477.92	477.92	-7.20%	18
Jun 2, 2026	522.67	522.89	511.53	515.00	515.00	-2.28%	7
Jun 1, 2026	526.85	527.01	526.85	527.01	527.01	5.40%	4
May 29, 2026	500.00	500.00	500.00	500.00	500.00	-	10
May 28, 2026	499.84	500.00	471.68	500.00	500.00	7.37%	22,026
May 27, 2026	495.84	495.84	465.67	465.67	465.67	-4.34%	88
May 26, 2026	499.79	499.95	453.25	486.81	486.81	-2.12%	17
May 22, 2026	474.00	497.36	452.13	497.36	497.36	7.83%	457
May 21, 2026	441.44	481.02	441.44	461.23	461.23	1.26%	8
May 20, 2026	455.47	455.47	455.47	455.47	455.47	2.22%	27
May 18, 2026	466.51	466.51	445.59	445.59	445.59	0.69%	3
May 15, 2026	474.45	474.45	431.98	442.52	442.52	2.62%	54
May 14, 2026	431.23	431.23	431.23	431.23	431.23	-6.00%	1