FRCOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2026	40.85	40.85	39.61	39.85	39.85	-2.83%	60,675
Mar 10, 2026	40.89	41.69	40.83	41.01	41.01	-0.07%	65,139
Mar 9, 2026	42.87	42.87	39.70	41.04	41.04	1.66%	162,898
Mar 6, 2026	40.54	40.72	40.33	40.37	40.37	-0.22%	56,870
Mar 5, 2026	41.80	41.80	40.11	40.46	40.46	-4.30%	50,088
Mar 4, 2026	42.50	42.50	41.79	42.28	42.28	1.08%	60,904
Mar 3, 2026	40.92	43.00	37.51	41.83	41.83	-2.08%	80,834
Mar 2, 2026	43.55	43.64	42.42	42.72	42.72	-3.24%	90,235
Feb 27, 2026	44.11	44.38	44.01	44.15	44.15	0.96%	90,996
Feb 26, 2026	43.76	43.76	42.95	43.73	43.73	-0.30%	94,931
Feb 25, 2026	43.48	43.87	43.48	43.86	43.86	1.62%	36,378
Feb 24, 2026	43.76	43.76	43.01	43.16	43.16	-0.51%	55,713
Feb 23, 2026	44.87	44.87	43.08	43.38	43.38	-0.12%	49,257
Feb 20, 2026	43.11	43.43	43.11	43.43	43.43	0.25%	37,328
Feb 19, 2026	43.48	43.48	43.10	43.32	43.32	-1.48%	44,922
Feb 18, 2026	44.65	45.60	43.77	43.97	43.97	-1.43%	69,066
Feb 17, 2026	45.81	45.81	43.91	44.61	44.61	-2.11%	47,627
Feb 13, 2026	45.36	45.83	45.20	45.57	45.57	2.64%	69,945
Feb 12, 2026	44.69	44.70	44.20	44.40	44.40	-1.51%	73,702
Feb 11, 2026	45.53	45.53	44.69	45.08	45.08	0.87%	89,390
Feb 10, 2026	45.67	45.67	44.47	44.69	44.69	1.76%	70,424
Feb 9, 2026	43.25	43.94	43.19	43.92	43.92	5.35%	82,611
Feb 6, 2026	39.07	41.69	39.07	41.69	41.69	2.94%	62,108
Feb 5, 2026	40.39	40.93	40.32	40.50	40.50	2.17%	214,103
Feb 4, 2026	37.84	40.77	37.84	39.64	39.64	-2.51%	62,695
Feb 3, 2026	40.20	40.70	39.70	40.66	40.66	3.25%	57,454
Feb 2, 2026	37.35	39.41	37.35	39.38	39.38	3.36%	67,062
Jan 30, 2026	38.22	38.75	37.95	38.10	38.10	0.55%	100,845
Jan 29, 2026	37.79	37.97	37.39	37.89	37.89	-0.24%	71,561
Jan 28, 2026	38.10	38.10	37.82	37.98	37.98	-1.48%	39,583
Jan 27, 2026	38.42	38.61	38.30	38.55	38.55	0.34%	39,320
Jan 26, 2026	40.00	40.00	38.38	38.42	38.42	0.21%	56,129
Jan 23, 2026	38.00	38.50	37.86	38.34	38.34	-0.83%	53,353
Jan 22, 2026	39.30	39.40	38.48	38.66	38.66	-2.37%	112,754