FRCOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	52.80	52.80	52.33	52.64	52.64	1.76%	256,352
Jun 17, 2026	51.85	52.71	51.66	51.73	51.73	1.13%	361,127
Jun 16, 2026	51.45	51.51	51.10	51.15	51.15	0.81%	302,499
Jun 15, 2026	50.50	50.85	50.50	50.74	50.74	-0.05%	135,325
Jun 12, 2026	50.80	50.92	50.28	50.77	50.77	1.28%	138,167
Jun 11, 2026	48.81	50.20	48.68	50.13	50.13	2.36%	157,268
Jun 10, 2026	49.33	49.71	48.94	48.97	48.97	0.91%	130,633
Jun 9, 2026	50.12	50.12	48.15	48.53	48.53	-3.17%	150,395
Jun 8, 2026	50.19	50.25	49.56	50.12	50.12	4.37%	272,304
Jun 5, 2026	49.06	50.77	48.02	48.02	48.02	-3.28%	210,811
Jun 4, 2026	49.50	49.66	49.08	49.65	49.65	1.24%	129,932
Jun 3, 2026	50.97	50.97	48.87	49.04	49.04	-2.95%	130,523
Jun 2, 2026	49.80	51.51	49.64	50.53	50.53	-0.10%	111,879
Jun 1, 2026	52.07	52.07	50.12	50.58	50.58	-2.56%	210,547
May 29, 2026	51.62	52.01	51.48	51.91	51.91	3.51%	437,080
May 28, 2026	49.29	50.23	49.09	50.15	50.15	2.43%	636,908
May 27, 2026	49.25	49.25	48.62	48.96	48.96	1.43%	97,113
May 26, 2026	48.00	48.60	47.67	48.27	48.27	1.13%	98,978
May 22, 2026	47.41	48.15	47.41	47.73	47.73	2.57%	231,807
May 21, 2026	47.92	47.92	45.63	46.54	46.54	-2.95%	209,406
May 20, 2026	46.99	48.00	46.93	47.95	47.95	3.90%	128,089
May 19, 2026	47.55	47.55	45.89	46.15	46.15	3.25%	153,393
May 18, 2026	45.41	45.41	44.39	44.70	44.70	-1.57%	196,369
May 15, 2026	45.35	45.60	45.21	45.41	45.41	0.04%	123,388
May 14, 2026	46.93	46.93	45.32	45.39	45.39	-1.89%	128,762
May 13, 2026	46.62	47.71	45.83	46.27	46.27	0.65%	387,871
May 12, 2026	46.08	46.08	45.64	45.97	45.97	-4.25%	534,567
May 11, 2026	48.01	48.61	47.78	48.01	48.01	-1.01%	271,301
May 8, 2026	49.74	49.74	47.84	48.50	48.50	-0.51%	12,330,128
May 7, 2026	47.90	49.07	47.85	48.75	48.75	1.37%	4,183,207
May 6, 2026	47.94	48.37	47.71	48.09	48.09	2.10%	115,444
May 5, 2026	47.51	47.89	46.82	47.10	47.10	1.03%	224,848
May 4, 2026	47.35	47.35	46.21	46.62	46.62	0.54%	267,025
May 1, 2026	47.78	47.78	46.32	46.37	46.37	-1.72%	2,119,584
Apr 30, 2026	47.98	47.98	46.73	47.18	47.18	3.67%	3,380,475
Apr 29, 2026	46.17	46.17	45.30	45.51	45.51	0.02%	141,903
Apr 28, 2026	47.00	47.64	45.10	45.50	45.50	0.64%	3,531,457
Apr 27, 2026	44.95	46.14	44.77	45.21	45.21	2.59%	2,727,626
Apr 24, 2026	44.67	45.33	43.78	44.07	44.07	1.54%	109,104
Apr 23, 2026	43.60	43.60	42.93	43.40	43.40	-3.75%	107,296
Apr 22, 2026	45.07	45.21	44.83	45.09	45.09	-1.31%	101,154
Apr 21, 2026	46.79	47.35	45.61	45.69	45.69	-3.53%	61,315
Apr 20, 2026	47.39	47.39	47.09	47.36	47.36	-0.71%	119,143
Apr 17, 2026	48.22	48.22	47.49	47.70	47.70	1.79%	80,154
Apr 16, 2026	45.24	46.86	45.24	46.86	46.86	0.09%	84,221
Apr 15, 2026	48.55	48.55	46.58	46.82	46.82	-1.40%	81,835
Apr 14, 2026	48.00	48.00	47.10	47.49	47.49	-0.53%	75,383
Apr 13, 2026	47.54	47.83	46.85	47.74	47.74	0.42%	100,297
Apr 10, 2026	47.67	47.91	47.43	47.54	47.54	6.95%	73,513
Apr 9, 2026	44.08	45.54	43.75	44.45	44.45	2.97%	187,916