FCIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	39.21	39.37	39.16	39.37	39.37	0.33%	6,171
Dec 23, 2024	39.24	39.39	39.23	39.24	39.24	-0.10%	4,829
Dec 20, 2024	38.97	39.39	38.97	39.28	39.28	-0.10%	11,100
Dec 19, 2024	39.33	39.36	39.21	39.32	39.32	-0.78%	2,647
Dec 18, 2024	40.17	40.24	39.61	39.63	39.63	-0.85%	6,200
Dec 17, 2024	40.08	40.22	39.96	39.97	39.97	0.18%	4,130
Dec 16, 2024	39.88	39.90	39.78	39.90	39.90	-0.18%	3,100
Dec 13, 2024	39.87	39.97	39.85	39.97	39.97	-0.17%	6,603
Dec 12, 2024	40.13	40.17	40.04	40.04	40.04	-0.79%	7,103
Dec 11, 2024	40.18	40.36	40.18	40.36	40.36	0.62%	10,900
Dec 10, 2024	40.42	40.42	40.06	40.11	40.11	-0.99%	8,400
Dec 9, 2024	40.52	40.61	40.46	40.51	40.51	-0.10%	5,100
Dec 6, 2024	40.58	40.60	40.50	40.55	40.55	0.85%	11,220
Dec 5, 2024	40.27	40.30	40.13	40.21	40.21	-0.02%	3,900
Dec 4, 2024	40.24	40.24	40.10	40.22	40.22	0.45%	3,400
Dec 3, 2024	39.87	40.04	39.87	40.04	40.04	1.06%	3,000
Dec 2, 2024	39.40	39.72	39.40	39.62	39.62	0.33%	4,100
Nov 29, 2024	38.92	39.56	38.92	39.49	39.49	1.91%	5,930
Nov 28, 2024	38.90	39.32	38.75	38.75	38.75	-0.26%	7,902
Nov 27, 2024	38.99	39.00	38.80	38.85	38.85	0.10%	15,400
Nov 26, 2024	38.96	38.96	38.63	38.81	38.81	0.67%	3,810
Nov 25, 2024	39.26	39.26	38.55	38.55	38.55	0.03%	8,800
Nov 22, 2024	38.44	38.54	38.44	38.54	38.54	0.50%	5,100
Nov 21, 2024	38.16	38.42	38.10	38.35	38.35	0.42%	5,800
Nov 20, 2024	38.10	38.24	38.00	38.19	38.19	-0.13%	8,424
Nov 19, 2024	38.18	38.38	38.12	38.24	38.24	-0.62%	12,000
Nov 18, 2024	38.49	38.62	38.48	38.48	38.48	-0.31%	5,400
Nov 15, 2024	38.56	38.64	38.53	38.60	38.60	-0.08%	3,921
Nov 14, 2024	38.75	38.82	38.63	38.63	38.63	0.70%	3,201
Nov 13, 2024	38.27	38.53	38.15	38.36	38.36	-0.39%	3,441
Nov 12, 2024	38.89	38.89	38.48	38.51	38.51	-1.89%	2,705
Nov 11, 2024	39.35	39.35	39.12	39.25	39.25	0.51%	3,600
Nov 8, 2024	38.90	39.05	38.85	39.05	39.05	-0.53%	4,248
Nov 7, 2024	39.05	39.26	38.97	39.26	39.26	1.08%	4,911
Nov 6, 2024	38.79	38.87	38.68	38.84	38.84	0.05%	1,400
Nov 5, 2024	38.83	39.01	38.82	38.82	38.82	0.15%	5,400
Nov 4, 2024	38.70	38.76	38.70	38.76	38.76	0.16%	1,121
Nov 1, 2024	38.92	38.92	38.70	38.70	38.70	-0.10%	4,000
Oct 31, 2024	38.61	38.74	38.45	38.74	38.74	-0.23%	3,400
Oct 30, 2024	39.10	39.13	38.83	38.83	38.83	-1.25%	1,600
Oct 29, 2024	39.27	39.32	39.16	39.32	39.32	0.41%	7,700
Oct 28, 2024	39.17	39.29	39.15	39.16	39.16	0.85%	2,010
Oct 25, 2024	38.98	39.13	38.78	38.83	38.83	-0.03%	4,206
Oct 24, 2024	38.72	38.84	38.58	38.84	38.84	1.44%	13,615
Oct 23, 2024	38.34	38.42	38.24	38.29	38.29	-1.34%	4,000
Oct 22, 2024	38.68	38.93	38.68	38.81	38.81	-0.97%	4,200
Oct 21, 2024	39.36	39.36	39.08	39.19	39.19	-0.94%	5,702
Oct 18, 2024	39.26	39.56	39.26	39.56	39.56	0.71%	2,509
Oct 17, 2024	39.41	39.41	39.14	39.28	39.28	0.49%	3,800
Oct 16, 2024	39.21	39.26	39.09	39.09	39.09	-0.66%	6,900
Oct 15, 2024	39.54	39.54	39.30	39.35	39.35	-1.28%	3,200
Oct 11, 2024	39.51	39.86	39.51	39.86	39.86	0.91%	500
Oct 10, 2024	39.57	39.63	39.46	39.50	39.50	-0.45%	5,007
Oct 9, 2024	39.25	39.68	39.25	39.68	39.68	0.58%	1,531
Oct 8, 2024	39.41	39.46	39.34	39.45	39.45	0.36%	2,747
Oct 7, 2024	39.31	39.41	39.29	39.31	39.31	-0.08%	3,000
Oct 4, 2024	39.22	39.39	39.18	39.34	39.34	0.51%	2,300
Oct 3, 2024	39.33	39.33	38.88	39.14	39.14	-0.38%	2,200
Oct 2, 2024	39.26	39.29	39.17	39.29	39.29	-0.18%	2,303
Oct 1, 2024	39.74	39.74	39.26	39.36	39.36	-0.78%	4,000
Sep 30, 2024	39.70	39.70	39.67	39.67	39.67	-0.13%	1,500
Sep 27, 2024	39.89	39.99	39.72	39.72	39.72	-0.85%	5,846
Sep 26, 2024	39.75	40.07	39.74	40.06	40.06	2.64%	3,600
Sep 25, 2024	39.16	39.16	39.00	39.03	39.03	-0.71%	23,200
Sep 24, 2024	39.29	39.32	39.17	39.31	39.31	0.28%	2,534
Sep 23, 2024	39.32	39.32	39.13	39.20	39.20	-0.15%	3,342
Sep 20, 2024	39.26	39.26	39.16	39.26	39.26	-0.58%	2,800
Sep 19, 2024	39.98	39.98	39.49	39.49	39.49	1.46%	10,900
Sep 18, 2024	38.69	39.05	38.61	38.92	38.92	-	1,600
Sep 17, 2024	39.05	39.06	38.92	38.92	38.92	-0.21%	2,100
Sep 16, 2024	38.82	39.00	38.80	39.00	39.00	0.65%	3,500
Sep 13, 2024	38.79	38.80	38.65	38.75	38.75	0.26%	6,218
Sep 12, 2024	38.43	38.65	38.35	38.65	38.65	1.74%	6,702
Sep 11, 2024	37.84	38.05	37.75	37.99	37.99	-0.08%	946
Sep 10, 2024	37.73	38.03	37.70	38.02	38.02	0.45%	6,000
Sep 9, 2024	38.00	38.04	37.84	37.85	37.85	0.88%	3,633
Sep 6, 2024	37.61	37.61	37.49	37.52	37.52	-1.55%	2,400
Sep 5, 2024	37.99	38.11	37.99	38.11	38.11	-0.03%	1,528
Sep 4, 2024	38.06	38.27	38.06	38.12	38.12	-0.73%	4,000
Sep 3, 2024	39.00	39.00	38.40	38.40	38.40	-1.41%	2,200
Aug 30, 2024	38.87	38.96	38.78	38.95	38.95	0.08%	5,400
Aug 29, 2024	38.76	39.11	38.76	38.92	38.92	0.91%	4,820
Aug 28, 2024	38.65	38.78	38.51	38.57	38.57	-0.41%	9,200
Aug 27, 2024	38.74	38.83	38.64	38.73	38.73	-0.21%	32,100
Aug 26, 2024	38.26	38.97	38.26	38.81	38.81	-0.61%	3,732
Aug 23, 2024	38.91	39.10	38.91	39.05	39.05	0.41%	4,428
Aug 22, 2024	39.02	39.07	38.72	38.89	38.89	-0.21%	12,100
Aug 21, 2024	38.69	38.97	38.69	38.97	38.97	0.83%	9,000
Aug 20, 2024	38.58	38.66	38.52	38.65	38.65	-0.10%	10,801
Aug 19, 2024	38.61	38.72	38.58	38.69	38.69	1.18%	7,418
Aug 16, 2024	38.24	38.42	38.22	38.24	38.24	-	6,325
Aug 15, 2024	38.04	38.29	38.04	38.24	38.24	1.30%	5,500
Aug 14, 2024	37.60	37.75	37.59	37.75	37.75	0.53%	2,015
Aug 13, 2024	37.31	37.55	37.28	37.55	37.55	1.40%	1,745
Aug 12, 2024	37.05	37.08	36.99	37.03	37.03	0.08%	1,400
Aug 9, 2024	36.73	37.07	36.73	37.00	37.00	0.38%	4,100
Aug 8, 2024	36.66	36.90	36.66	36.86	36.86	1.63%	9,124
Aug 7, 2024	36.72	36.79	36.27	36.27	36.27	0.08%	1,407
Aug 6, 2024	36.19	36.34	36.12	36.24	36.24	-2.66%	4,700
Aug 2, 2024	37.10	37.23	36.89	37.23	37.23	-1.74%	6,036