FRCOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	48.07	50.33	48.07	49.89	49.89	2.34%	207,193
Aug 5, 2026	48.68	49.16	48.68	48.75	48.75	-3.41%	276,837
Aug 4, 2026	51.62	51.62	49.61	50.47	50.47	0.16%	105,035
Aug 3, 2026	50.56	50.70	50.04	50.39	50.39	3.05%	110,896
Jul 31, 2026	49.50	49.50	48.42	48.90	48.90	-1.81%	379,672
Jul 30, 2026	48.40	51.31	48.40	49.80	49.80	1.69%	365,524
Jul 29, 2026	49.14	49.84	48.87	48.97	48.97	0.14%	122,054
Jul 28, 2026	48.55	49.28	48.55	48.90	48.90	4.00%	199,678
Jul 27, 2026	47.15	48.31	46.74	47.02	47.02	1.10%	117,517
Jul 24, 2026	46.47	46.76	46.41	46.51	46.51	-0.24%	103,946
Jul 23, 2026	46.90	46.96	46.46	46.62	46.62	-3.28%	99,795
Jul 22, 2026	50.10	50.10	48.12	48.20	48.20	-3.62%	83,603
Jul 21, 2026	49.72	50.28	49.65	50.01	50.01	2.04%	139,429
Jul 20, 2026	49.57	50.88	48.90	49.01	49.01	0.08%	116,789
Jul 17, 2026	48.22	49.21	48.15	48.97	48.97	1.39%	113,784
Jul 16, 2026	48.33	48.48	48.08	48.30	48.30	-0.31%	245,306
Jul 15, 2026	48.57	48.57	48.19	48.45	48.45	-2.00%	221,287
Jul 14, 2026	49.66	49.70	49.33	49.44	49.44	-1.14%	110,718
Jul 13, 2026	50.41	50.44	50.00	50.01	50.01	-1.81%	83,572
Jul 10, 2026	51.01	51.17	50.44	50.93	50.93	-8.05%	112,621
Jul 9, 2026	54.00	55.48	53.90	55.39	55.39	2.92%	132,538
Jul 8, 2026	51.02	54.02	51.02	53.82	53.82	0.02%	152,065
Jul 7, 2026	54.32	54.33	53.72	53.81	53.81	-0.52%	122,008
Jul 6, 2026	53.62	55.65	53.46	54.09	54.09	5.36%	160,732
Jul 2, 2026	51.24	52.66	50.01	51.34	51.34	0.94%	141,094
Jul 1, 2026	50.81	52.25	50.81	50.86	50.86	-0.72%	118,428
Jun 30, 2026	51.23	52.08	51.07	51.23	51.23	-2.62%	201,399
Jun 29, 2026	54.15	54.15	51.80	52.61	52.61	0.75%	204,743
Jun 26, 2026	51.80	52.40	51.80	52.22	52.22	1.42%	115,595
Jun 25, 2026	52.01	52.01	51.42	51.49	51.49	1.84%	158,208
Jun 24, 2026	50.28	50.56	50.24	50.56	50.56	0.01%	167,884
Jun 23, 2026	50.34	50.73	50.27	50.56	50.56	-0.78%	150,437
Jun 22, 2026	53.15	53.15	50.57	50.95	50.95	-3.21%	238,943
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