FRCOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	48.04	48.04	47.39	47.60	47.60	-1.84%	199,949
Oct 15, 2026	48.26	48.97	47.62	48.49	48.49	2.39%	263,925
Oct 14, 2026	47.60	47.67	47.29	47.36	47.36	1.52%	276,798
Oct 13, 2026	44.88	46.89	44.88	46.65	46.65	2.53%	164,333
Oct 12, 2026	46.41	46.41	45.25	45.50	45.50	-	133,022
Oct 9, 2026	47.11	47.11	45.37	45.50	45.50	-3.60%	96,508
Oct 8, 2026	46.24	47.99	46.00	47.20	47.20	-	100,496
Oct 7, 2026	46.87	47.37	46.84	47.20	47.20	-1.28%	147,536
Oct 6, 2026	46.31	47.93	46.31	47.81	47.81	0.91%	177,252
Oct 5, 2026	45.47	47.92	45.47	47.38	47.38	3.34%	124,474
Oct 2, 2026	45.56	46.94	44.49	45.85	45.85	0.15%	94,650
Oct 1, 2026	44.55	46.95	44.55	45.78	45.78	2.05%	161,585
Sep 30, 2026	43.36	46.88	43.36	44.86	44.86	2.61%	114,324
Sep 29, 2026	45.34	45.34	42.82	43.72	43.72	1.44%	144,200
Sep 28, 2026	44.04	44.04	42.92	43.10	43.10	-1.19%	127,930
Sep 25, 2026	43.93	43.93	43.39	43.62	43.62	2.06%	166,217
Sep 24, 2026	41.90	43.06	41.90	42.74	42.74	-0.58%	386,447
Sep 23, 2026	43.89	43.89	42.79	42.99	42.99	-1.04%	109,818
Sep 22, 2026	44.84	44.84	41.90	43.44	43.44	0.65%	97,880
Sep 21, 2026	42.92	43.33	42.86	43.16	43.16	0.42%	134,734
Sep 18, 2026	42.80	43.09	42.59	42.98	42.98	-1.29%	537,012
Sep 17, 2026	43.63	43.65	43.46	43.54	43.54	1.56%	457,681
Sep 16, 2026	43.54	43.54	42.73	42.87	42.87	0.04%	91,405
Sep 15, 2026	41.80	43.01	41.80	42.86	42.86	-0.80%	187,881
Sep 14, 2026	42.99	43.30	42.95	43.20	43.20	-0.07%	160,458
Sep 11, 2026	41.80	43.50	41.80	43.23	43.23	1.00%	771,904
Sep 10, 2026	41.78	44.00	41.78	42.80	42.80	-0.72%	242,551
Sep 9, 2026	43.35	43.44	43.08	43.11	43.11	-3.01%	196,505
Sep 8, 2026	44.00	44.76	43.35	44.45	44.45	0.32%	157,604
Sep 4, 2026	44.41	44.48	44.23	44.31	44.31	1.37%	119,686
Sep 3, 2026	43.34	43.80	43.34	43.71	43.71	-0.43%	175,200
Sep 2, 2026	43.32	44.20	43.11	43.90	43.90	-0.14%	163,218
Sep 1, 2026	43.98	44.29	43.87	43.96	43.96	-2.35%	150,975
Aug 31, 2026	43.59	45.23	43.59	45.02	45.02	1.21%	184,553
Aug 28, 2026	44.86	44.93	44.44	44.48	44.48	-0.78%	104,503
Aug 27, 2026	44.79	44.96	44.67	44.83	44.83	-0.60%	100,616
Aug 26, 2026	46.20	46.20	45.05	45.10	45.10	-1.20%	80,967
Aug 25, 2026	45.31	45.80	45.31	45.65	45.65	-0.37%	79,882
Aug 24, 2026	45.68	46.00	45.58	45.82	45.82	-1.06%	122,740
Aug 21, 2026	46.25	46.37	46.09	46.31	46.31	-2.73%	94,960
Aug 20, 2026	47.80	47.83	47.43	47.61	47.61	0.15%	106,116
Aug 19, 2026	47.47	48.28	47.35	47.54	47.54	2.10%	260,755
Aug 18, 2026	47.00	47.00	46.21	46.56	46.56	-3.14%	87,329
Aug 17, 2026	48.26	48.36	48.02	48.07	48.07	-0.50%	108,384
Aug 14, 2026	48.60	48.61	48.25	48.31	48.31	-0.94%	91,950
Aug 13, 2026	48.77	49.29	48.54	48.77	48.77	-0.59%	82,798
Aug 12, 2026	49.32	49.62	49.06	49.06	49.06	-0.79%	141,620
Aug 11, 2026	49.46	49.75	49.27	49.45	49.45	0.10%	91,707
Aug 10, 2026	49.60	49.81	49.24	49.40	49.40	-2.04%	106,402
Aug 7, 2026	50.68	50.68	50.32	50.43	50.43	1.08%	80,906