FRCOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	44.84	44.84	43.29	43.44	-	0.65%	4,410
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
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