FRCOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	51.00	51.00	49.43	50.47	50.47	-1.10%	181,498
Nov 10, 2026	51.45	51.53	51.00	51.03	51.03	-1.62%	260,987
Nov 9, 2026	51.49	51.98	51.29	51.87	51.87	4.49%	363,051
Nov 6, 2026	48.02	49.92	48.02	49.64	49.64	-0.56%	209,089
Nov 5, 2026	51.25	51.25	49.75	49.92	49.92	-1.54%	152,834
Nov 4, 2026	49.89	51.50	48.59	50.70	50.70	6.53%	238,914
Nov 3, 2026	47.80	47.88	47.50	47.59	47.59	-0.63%	100,021
Nov 2, 2026	47.83	48.10	47.68	47.89	47.89	0.50%	148,681
Oct 30, 2026	46.03	47.76	46.03	47.65	47.65	2.01%	131,129
Oct 29, 2026	46.46	47.99	46.46	46.71	46.71	0.22%	176,716
Oct 28, 2026	44.80	48.43	44.80	46.61	46.61	-0.62%	104,237
Oct 27, 2026	46.76	46.97	46.72	46.90	46.90	-0.72%	105,044
Oct 26, 2026	48.85	48.85	47.11	47.24	47.24	-2.42%	164,680
Oct 23, 2026	50.00	50.00	46.50	48.41	48.41	1.72%	121,572
Oct 22, 2026	49.47	49.47	45.76	47.59	47.59	-0.17%	159,225
Oct 21, 2026	47.75	47.85	46.21	47.67	47.67	-0.57%	85,981
Oct 20, 2026	47.00	48.13	47.00	47.94	47.94	2.60%	245,868
Oct 19, 2026	46.60	47.59	46.50	46.73	46.73	-1.83%	218,865
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