FCIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	33.83	33.94	33.83	33.91	33.91	-	6,122
Dec 23, 2024	33.69	33.91	33.64	33.91	33.91	0.86%	5,100
Dec 20, 2024	33.44	33.77	33.44	33.62	33.62	-0.21%	1,900
Dec 19, 2024	33.62	33.72	33.62	33.69	33.69	-0.47%	3,100
Dec 18, 2024	34.38	34.45	33.85	33.85	33.85	-1.43%	4,708
Dec 17, 2024	34.27	34.43	34.24	34.34	34.34	-0.23%	8,300
Dec 16, 2024	34.47	34.47	34.38	34.42	34.42	-0.95%	5,425
Dec 13, 2024	34.63	34.75	34.60	34.75	34.75	-0.14%	4,435
Dec 12, 2024	34.90	34.90	34.74	34.80	34.80	-0.37%	2,832
Dec 11, 2024	34.88	34.97	34.67	34.93	34.93	0.49%	3,104
Dec 10, 2024	34.83	34.86	34.74	34.76	34.76	-0.57%	9,534
Dec 9, 2024	34.91	35.06	34.91	34.96	34.96	0.43%	14,900
Dec 6, 2024	34.75	34.85	34.65	34.81	34.81	0.87%	9,200
Dec 5, 2024	34.32	34.55	34.31	34.51	34.51	0.73%	11,800
Dec 4, 2024	34.33	34.33	34.14	34.26	34.26	-0.29%	10,100
Dec 3, 2024	34.25	34.36	34.21	34.36	34.36	0.76%	7,229
Dec 2, 2024	33.92	34.14	33.90	34.10	34.10	-0.73%	4,800
Nov 29, 2024	33.96	34.35	33.70	34.35	34.35	0.94%	10,502
Nov 28, 2024	33.49	34.03	33.49	34.03	34.03	1.64%	11,845
Nov 27, 2024	33.50	33.53	33.43	33.48	33.48	-0.18%	5,900
Nov 26, 2024	33.72	33.72	33.39	33.54	33.54	-0.45%	9,200
Nov 25, 2024	33.50	33.71	33.50	33.69	33.69	0.51%	8,045
Nov 22, 2024	33.19	33.56	33.19	33.52	33.52	-0.21%	3,700
Nov 21, 2024	33.49	33.59	33.42	33.59	33.59	0.09%	4,430
Nov 20, 2024	33.61	33.71	33.44	33.56	33.56	-0.77%	12,912
Nov 19, 2024	33.58	33.82	33.58	33.82	33.82	-0.68%	9,600
Nov 18, 2024	33.98	34.09	33.98	34.05	34.05	0.27%	4,500
Nov 15, 2024	33.84	33.96	33.84	33.96	33.96	0.32%	2,646
Nov 14, 2024	33.84	33.86	33.80	33.85	33.85	0.33%	2,700
Nov 13, 2024	33.60	33.75	33.48	33.74	33.74	-0.32%	4,320
Nov 12, 2024	33.96	34.01	33.60	33.85	33.85	-1.66%	6,901
Nov 11, 2024	34.23	34.42	34.23	34.42	34.42	-0.03%	4,400
Nov 8, 2024	34.36	34.43	34.24	34.43	34.43	-1.66%	2,902
Nov 7, 2024	34.74	35.01	34.72	35.01	35.01	1.63%	24,400
Nov 6, 2024	34.34	34.45	34.20	34.45	34.45	-0.63%	5,605
Nov 5, 2024	34.45	34.69	34.45	34.67	34.67	0.64%	3,601
Nov 4, 2024	34.51	34.62	34.43	34.45	34.45	-0.17%	2,600
Nov 1, 2024	34.49	34.59	34.42	34.51	34.51	0.23%	3,926
Oct 31, 2024	34.22	34.43	33.96	34.43	34.43	0.06%	6,400
Oct 30, 2024	34.51	34.54	34.32	34.41	34.41	-0.55%	3,900
Oct 29, 2024	34.41	34.60	34.41	34.60	34.60	-0.09%	6,520
Oct 28, 2024	34.58	34.65	34.58	34.63	34.63	0.79%	1,611
Oct 25, 2024	34.40	34.54	34.33	34.36	34.36	0.03%	3,600
Oct 24, 2024	34.32	34.35	34.17	34.35	34.35	0.47%	5,200
Oct 23, 2024	34.13	34.20	34.01	34.19	34.19	-0.87%	4,000
Oct 22, 2024	34.38	34.49	34.26	34.49	34.49	-0.46%	6,600
Oct 21, 2024	34.61	34.80	34.56	34.65	34.65	-0.94%	13,900
Oct 18, 2024	34.89	34.98	34.75	34.98	34.98	1.01%	5,400
Oct 17, 2024	34.76	34.79	34.63	34.63	34.63	-0.06%	2,208
Oct 16, 2024	34.60	34.68	34.55	34.65	34.65	0.58%	53,822
Oct 15, 2024	34.91	34.97	34.45	34.45	34.45	-1.96%	44,500
Oct 11, 2024	35.00	35.14	34.99	35.14	35.14	0.51%	7,400
Oct 10, 2024	35.14	35.14	34.78	34.96	34.96	0.43%	7,032
Oct 9, 2024	34.67	34.83	34.65	34.81	34.81	0.26%	4,900
Oct 8, 2024	34.69	34.73	34.65	34.72	34.72	-0.69%	7,100
Oct 7, 2024	34.92	34.99	34.86	34.96	34.96	-	4,244
Oct 4, 2024	34.69	34.96	34.69	34.96	34.96	1.10%	17,400
Oct 3, 2024	34.55	34.58	34.26	34.58	34.58	-0.29%	2,930
Oct 2, 2024	34.50	34.74	34.48	34.68	34.68	0.23%	6,500
Oct 1, 2024	34.81	34.81	34.45	34.60	34.60	-1.28%	7,000
Sep 30, 2024	35.19	35.19	34.81	35.05	35.05	0.06%	5,000
Sep 27, 2024	34.95	35.18	34.92	35.03	35.03	0.52%	2,210
Sep 26, 2024	34.67	35.14	34.56	34.85	34.85	1.43%	41,000
Sep 25, 2024	34.30	34.36	34.18	34.36	34.36	-0.15%	4,100
Sep 24, 2024	34.37	34.41	34.26	34.41	34.41	0.38%	5,300
Sep 23, 2024	34.02	34.29	34.02	34.28	34.28	0.06%	6,200
Sep 20, 2024	34.28	34.28	34.09	34.26	34.26	-0.61%	3,500
Sep 19, 2024	34.25	34.51	34.21	34.47	34.47	1.62%	24,100
Sep 18, 2024	33.79	34.06	33.76	33.92	33.92	0.44%	9,543
Sep 17, 2024	33.84	33.90	33.64	33.77	33.77	-0.27%	10,200
Sep 16, 2024	33.71	33.86	33.68	33.86	33.86	0.71%	4,200
Sep 13, 2024	33.58	33.62	33.45	33.62	33.62	0.66%	5,100
Sep 12, 2024	33.19	33.40	33.14	33.40	33.40	0.85%	3,507
Sep 11, 2024	32.92	33.12	32.74	33.12	33.12	0.06%	87,611
Sep 10, 2024	33.13	33.13	32.82	33.10	33.10	-0.72%	13,100
Sep 9, 2024	33.36	33.43	33.27	33.34	33.34	1.03%	6,719
Sep 6, 2024	33.61	33.63	33.00	33.00	33.00	-1.87%	6,800
Sep 5, 2024	33.82	33.82	33.60	33.63	33.63	0.09%	6,100
Sep 4, 2024	33.59	33.70	33.49	33.60	33.60	-0.86%	6,500
Sep 3, 2024	34.18	34.23	33.85	33.89	33.89	-1.74%	38,100
Aug 30, 2024	34.39	34.49	34.36	34.49	34.49	-	4,700
Aug 29, 2024	34.42	34.49	34.33	34.49	34.49	0.50%	4,800
Aug 28, 2024	34.28	34.32	34.09	34.32	34.32	-0.35%	5,600
Aug 27, 2024	34.42	34.46	34.33	34.44	34.44	-0.09%	15,130
Aug 26, 2024	34.49	34.49	34.20	34.47	34.47	0.15%	7,700
Aug 23, 2024	34.44	34.44	34.42	34.42	34.42	0.91%	300
Aug 22, 2024	34.33	34.33	34.05	34.11	34.11	-0.41%	5,700
Aug 21, 2024	34.14	34.25	34.12	34.25	34.25	0.65%	1,800
Aug 20, 2024	34.11	34.11	33.99	34.03	34.03	-0.79%	6,500
Aug 19, 2024	34.27	34.30	34.23	34.30	34.30	0.97%	1,400
Aug 16, 2024	33.90	33.97	33.90	33.97	33.97	-	1,300
Aug 15, 2024	33.80	33.98	33.73	33.97	33.97	1.37%	17,800
Aug 14, 2024	33.22	33.51	33.22	33.51	33.51	0.51%	2,600
Aug 13, 2024	33.17	33.34	33.08	33.34	33.34	1.03%	5,320
Aug 12, 2024	32.98	33.00	32.89	33.00	33.00	0.27%	8,100
Aug 9, 2024	32.71	32.91	32.69	32.91	32.91	0.12%	7,634
Aug 8, 2024	32.68	32.87	32.63	32.87	32.87	1.83%	6,000
Aug 7, 2024	32.74	32.78	32.28	32.28	32.28	-0.15%	16,600
Aug 6, 2024	32.01	32.33	31.99	32.33	32.33	-3.32%	6,200
Aug 2, 2024	33.37	33.44	33.04	33.44	33.44	-1.76%	7,303