FRCOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	43.19	43.19	42.78	43.17	43.17	5.65%	87,153
Apr 7, 2026	40.80	40.89	40.26	40.86	40.86	-0.68%	64,410
Apr 6, 2026	41.01	41.35	40.81	41.14	41.14	0.56%	76,480
Apr 2, 2026	40.60	41.82	40.15	40.91	40.91	1.64%	69,516
Apr 1, 2026	39.71	40.57	39.71	40.25	40.25	1.46%	49,897
Mar 31, 2026	39.03	40.11	38.75	39.67	39.67	4.04%	83,796
Mar 30, 2026	37.10	38.88	37.10	38.13	38.13	1.53%	67,073
Mar 27, 2026	37.78	37.92	37.40	37.56	37.56	-1.77%	73,893
Mar 26, 2026	38.69	38.76	38.22	38.23	38.23	-2.45%	67,711
Mar 25, 2026	39.36	39.44	39.01	39.19	39.19	0.18%	67,834
Mar 24, 2026	41.06	41.06	39.02	39.12	39.12	-2.03%	53,805
Mar 23, 2026	38.68	40.28	38.68	39.93	39.93	3.45%	101,273
Mar 20, 2026	39.76	39.92	38.54	38.60	38.60	-2.92%	100,597
Mar 19, 2026	39.17	40.10	39.17	39.76	39.76	-1.32%	52,554
Mar 18, 2026	41.99	42.66	40.29	40.29	40.29	-2.42%	55,455
Mar 17, 2026	41.38	41.43	41.21	41.29	41.29	0.62%	66,834
Mar 16, 2026	39.03	41.22	39.03	41.04	41.04	1.89%	65,304
Mar 13, 2026	40.77	40.89	40.22	40.28	40.28	-0.43%	83,737
Mar 12, 2026	41.01	41.01	40.36	40.45	40.45	1.51%	64,397