FRCOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	46.75	46.75	46.47	46.61	-	-0.02%	201
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
Jun 8, 2026	50.19	50.25	49.56	50.12	50.12	4.37%	272,304
Jun 5, 2026	49.06	50.77	48.02	48.02	48.02	-3.28%	210,811
Jun 4, 2026	49.50	49.66	49.08	49.65	49.65	1.24%	129,932
Jun 3, 2026	50.97	50.97	48.87	49.04	49.04	-2.95%	130,523
Jun 2, 2026	49.80	51.51	49.64	50.53	50.53	-0.10%	111,879
Jun 1, 2026	52.07	52.07	50.12	50.58	50.58	-2.56%	210,547
May 29, 2026	51.62	52.01	51.48	51.91	51.91	3.51%	437,080
May 28, 2026	49.29	50.23	49.09	50.15	50.15	2.43%	636,908
May 27, 2026	49.25	49.25	48.62	48.96	48.96	1.43%	97,113
May 26, 2026	48.00	48.60	47.67	48.27	48.27	1.13%	98,978
May 22, 2026	47.41	48.15	47.41	47.73	47.73	2.57%	231,807
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