FCCQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	37.79	37.79	37.79	37.79	37.79	0.32%	300
Dec 23, 2024	37.43	37.67	37.43	37.67	37.67	-0.05%	7,205
Dec 20, 2024	37.59	37.69	37.59	37.69	37.69	0.78%	613
Dec 19, 2024	37.36	37.46	37.34	37.40	37.40	-0.29%	1,502
Dec 18, 2024	38.28	38.28	37.51	37.51	37.51	-1.99%	1,900
Dec 17, 2024	38.17	38.32	38.17	38.27	38.27	-0.29%	900
Dec 16, 2024	38.45	38.45	38.38	38.38	38.38	-0.42%	735
Dec 13, 2024	38.57	38.57	38.48	38.54	38.54	-0.54%	438
Dec 12, 2024	38.91	38.91	38.75	38.75	38.75	-0.77%	1,210
Dec 11, 2024	38.89	39.07	38.89	39.05	39.05	0.54%	914
Dec 10, 2024	39.00	39.00	38.81	38.84	38.84	-0.46%	500
Dec 9, 2024	39.18	39.19	38.97	39.02	39.02	-0.26%	2,632
Dec 6, 2024	39.25	39.25	39.12	39.12	39.12	0.20%	435
Dec 5, 2024	38.82	39.08	38.82	39.04	39.04	0.18%	1,812
Dec 4, 2024	39.05	39.05	38.88	38.97	38.97	0.03%	1,200
Dec 3, 2024	38.94	38.97	38.90	38.96	38.96	0.03%	5,412
Dec 2, 2024	39.03	39.03	38.78	38.95	38.95	-0.15%	9,800
Nov 29, 2024	38.94	39.01	38.94	39.01	39.01	0.44%	903
Nov 28, 2024	38.81	38.88	38.81	38.84	38.84	0.44%	408
Nov 27, 2024	38.62	38.68	38.62	38.67	38.67	0.23%	730
Nov 26, 2024	38.47	38.58	38.47	38.58	38.58	-0.31%	1,827
Nov 25, 2024	38.78	38.80	38.63	38.70	38.70	0.18%	3,205
Nov 22, 2024	38.69	38.71	38.63	38.63	38.63	0.31%	600
Nov 21, 2024	38.42	38.51	38.42	38.51	38.51	1.34%	409
Nov 20, 2024	38.00	38.00	37.80	38.00	38.00	0.21%	1,233
Nov 19, 2024	37.76	37.99	37.76	37.92	37.92	-0.18%	1,606
Nov 18, 2024	38.00	38.19	37.99	37.99	37.99	0.32%	4,247
Nov 15, 2024	37.86	37.92	37.86	37.87	37.87	-0.84%	1,400
Nov 14, 2024	38.24	38.30	38.17	38.19	38.19	0.29%	3,500
Nov 13, 2024	38.02	38.12	38.02	38.08	38.08	0.24%	300
Nov 12, 2024	38.04	38.06	37.89	37.99	37.99	0.98%	1,900
Nov 11, 2024	37.71	37.71	37.62	37.62	37.62	0.48%	1,100
Nov 8, 2024	37.38	37.44	37.38	37.44	37.44	-0.45%	1,325
Nov 7, 2024	37.48	37.61	37.48	37.61	37.61	0.91%	1,346
Nov 6, 2024	37.14	37.27	37.14	37.27	37.27	1.50%	403
Nov 5, 2024	36.72	36.81	36.71	36.72	36.72	0.19%	800
Nov 4, 2024	36.74	36.74	36.65	36.65	36.65	0.16%	205
Nov 1, 2024	36.53	36.75	36.53	36.59	36.59	0.60%	1,100
Oct 31, 2024	36.58	36.58	36.34	36.37	36.37	-1.52%	13,500
Oct 30, 2024	36.97	36.99	36.93	36.93	36.93	-0.03%	1,300
Oct 29, 2024	36.94	37.02	36.87	36.94	36.94	0.38%	2,100
Oct 28, 2024	36.68	36.80	36.68	36.80	36.80	-0.27%	210
Oct 25, 2024	36.99	36.99	36.90	36.90	36.90	0.22%	300
Oct 24, 2024	36.82	36.82	36.82	36.82	36.82	-0.16%	100
Oct 23, 2024	37.14	37.14	36.88	36.88	36.88	-0.91%	611
Oct 22, 2024	37.22	37.22	37.22	37.22	37.22	-0.35%	-
Oct 21, 2024	37.35	37.35	37.35	37.35	37.35	-0.03%	140
Oct 18, 2024	37.26	37.36	37.26	37.36	37.36	0.38%	400
Oct 17, 2024	37.24	37.24	37.19	37.22	37.22	0.49%	400
Oct 16, 2024	36.99	37.11	36.99	37.04	37.04	0.24%	437
Oct 15, 2024	37.01	37.01	36.95	36.95	36.95	-0.59%	400
Oct 11, 2024	37.10	37.22	37.10	37.17	37.17	0.65%	1,740
Oct 10, 2024	36.88	36.93	36.88	36.93	36.93	0.65%	2,200
Oct 9, 2024	36.48	36.69	36.48	36.69	36.69	0.44%	2,100
Oct 8, 2024	36.53	36.53	36.53	36.53	36.53	0.22%	-
Oct 7, 2024	36.58	36.58	36.45	36.45	36.45	-0.30%	300
Oct 4, 2024	36.52	36.56	36.50	36.56	36.56	0.88%	400
Oct 3, 2024	36.11	36.24	36.11	36.24	36.24	0.03%	701
Oct 2, 2024	36.38	36.38	36.17	36.23	36.23	0.08%	2,300
Oct 1, 2024	36.13	36.22	36.09	36.20	36.20	0.56%	1,700
Sep 30, 2024	36.10	36.10	36.00	36.00	36.00	-0.39%	201
Sep 27, 2024	36.17	36.17	36.14	36.14	36.14	0.22%	5,000
Sep 26, 2024	36.15	36.15	36.06	36.06	36.06	-0.66%	300
Sep 25, 2024	36.25	36.30	36.25	36.30	36.12	-0.17%	1,100
Sep 24, 2024	36.29	36.36	36.29	36.36	36.18	0.28%	500
Sep 23, 2024	36.27	36.27	36.18	36.26	36.08	0.25%	1,100
Sep 20, 2024	36.11	36.17	35.97	36.17	35.99	-	500
Sep 19, 2024	36.14	36.17	36.02	36.17	35.99	0.64%	1,600
Sep 18, 2024	35.92	35.94	35.75	35.94	35.76	-0.14%	4,520
Sep 17, 2024	35.98	36.10	35.98	35.99	35.81	-0.03%	300
Sep 16, 2024	35.80	36.00	35.80	36.00	35.82	0.78%	203
Sep 13, 2024	35.78	35.78	35.72	35.72	35.53	0.53%	300
Sep 12, 2024	35.34	35.62	35.34	35.53	35.35	0.71%	2,100
Sep 11, 2024	34.93	35.30	34.88	35.28	35.10	1.64%	6,200
Sep 10, 2024	34.71	34.71	34.71	34.71	34.53	-0.89%	100
Sep 9, 2024	35.09	35.09	35.02	35.02	34.84	0.81%	1,500
Sep 6, 2024	35.04	35.04	34.60	34.74	34.56	-0.88%	545
Sep 5, 2024	35.21	35.21	35.05	35.05	34.87	-0.54%	4,200
Sep 4, 2024	35.19	35.31	35.19	35.24	35.06	-0.14%	2,600
Sep 3, 2024	35.33	35.33	35.24	35.29	35.11	-1.09%	700
Aug 30, 2024	35.45	35.68	35.45	35.68	35.50	0.42%	400
Aug 29, 2024	35.67	35.67	35.53	35.53	35.35	-0.08%	300
Aug 28, 2024	35.56	35.56	35.56	35.56	35.38	-0.28%	137
Aug 27, 2024	35.67	35.67	35.62	35.66	35.48	-0.20%	300
Aug 26, 2024	35.80	35.80	35.73	35.73	35.55	0.20%	1,600
Aug 23, 2024	35.60	35.70	35.60	35.66	35.47	0.48%	400
Aug 22, 2024	35.49	35.49	35.49	35.49	35.31	0.03%	-
Aug 21, 2024	35.46	35.48	35.39	35.48	35.30	0.34%	1,102
Aug 20, 2024	35.55	35.58	35.34	35.36	35.18	-0.42%	1,300
Aug 19, 2024	35.68	35.69	35.51	35.51	35.33	0.06%	6,100
Aug 16, 2024	35.48	35.50	35.41	35.49	35.31	0.11%	365,929
Aug 15, 2024	35.26	35.51	35.26	35.45	35.27	1.03%	700
Aug 14, 2024	34.84	35.09	34.84	35.09	34.91	0.46%	627
Aug 13, 2024	34.83	34.93	34.83	34.93	34.75	1.01%	1,700
Aug 12, 2024	34.58	34.58	34.58	34.58	34.40	0.85%	100
Aug 9, 2024	34.19	34.29	34.19	34.29	34.12	1.57%	400
Aug 8, 2024	33.76	33.76	33.76	33.76	33.59	-0.09%	-
Aug 7, 2024	34.16	34.16	33.79	33.79	33.62	-0.68%	200
Aug 6, 2024	33.99	34.02	33.91	34.02	33.85	-0.85%	600
Aug 2, 2024	34.19	34.31	34.19	34.31	34.14	-1.72%	400