FCL-X Fire & Safety Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	0.43	0.45	0.42	0.43	0.43	2.38%	143,100
Sep 8, 2026	0.39	0.42	0.39	0.42	0.42	2.44%	17,500
Sep 4, 2026	0.41	0.43	0.39	0.41	0.41	2.50%	17,000
Sep 3, 2026	0.40	0.41	0.40	0.40	0.40	-	49,401
Sep 2, 2026	0.41	0.41	0.40	0.40	0.40	-4.76%	53,617
Sep 1, 2026	0.41	0.44	0.41	0.42	0.42	1.20%	49,500
Aug 31, 2026	0.42	0.42	0.42	0.42	0.42	-3.49%	8,000
Aug 28, 2026	0.41	0.43	0.41	0.43	0.43	2.38%	18,650
Aug 27, 2026	0.43	0.44	0.40	0.42	0.42	-2.33%	74,000
Aug 26, 2026	0.44	0.44	0.43	0.43	0.43	-	32,500
Aug 25, 2026	0.42	0.44	0.42	0.43	0.43	2.38%	64,143
Aug 24, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	4,000
Aug 21, 2026	0.43	0.43	0.42	0.42	0.42	-1.19%	14,500
Aug 20, 2026	0.41	0.42	0.41	0.42	0.42	1.20%	3,700
Aug 19, 2026	0.43	0.43	0.42	0.42	0.42	-2.35%	15,794
Aug 18, 2026	0.43	0.43	0.42	0.43	0.43	-	6,500
Aug 17, 2026	0.42	0.43	0.42	0.43	0.43	2.41%	55,600
Aug 14, 2026	0.38	0.42	0.38	0.42	0.42	9.21%	60,788
Aug 13, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	54,921
Aug 12, 2026	0.38	0.40	0.38	0.38	0.38	-	99,900
Aug 11, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	84,500
Aug 10, 2026	0.39	0.39	0.38	0.38	0.38	-	4,551
Aug 7, 2026	0.39	0.39	0.38	0.38	0.38	-	50,563
Aug 6, 2026	0.38	0.39	0.37	0.38	0.38	-2.56%	32,020
Aug 5, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	13,568
Aug 4, 2026	0.39	0.39	0.38	0.39	0.39	-4.94%	24,706
Jul 31, 2026	0.39	0.41	0.39	0.41	0.41	1.25%	78,000
Jul 30, 2026	0.41	0.41	0.40	0.40	0.40	-3.61%	31,500
Jul 29, 2026	0.39	0.42	0.39	0.42	0.42	6.41%	44,680
Jul 28, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	7,325
Jul 27, 2026	0.40	0.40	0.39	0.40	0.40	-	12,700
Jul 24, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	6,607
Jul 23, 2026	0.42	0.42	0.41	0.41	0.41	-1.22%	10,197
Jul 22, 2026	0.39	0.41	0.38	0.41	0.41	6.49%	84,822
Jul 21, 2026	0.39	0.39	0.38	0.39	0.39	-	2,700
Jul 20, 2026	0.39	0.40	0.39	0.39	0.39	-	36,400
Jul 17, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	16,800
Jul 16, 2026	0.40	0.40	0.39	0.39	0.39	-3.70%	40,825
Jul 15, 2026	0.40	0.41	0.40	0.41	0.41	-	75,210
Jul 14, 2026	0.41	0.41	0.41	0.41	0.41	-	17,849
Jul 13, 2026	0.42	0.42	0.40	0.41	0.41	-3.57%	411,861
Jul 10, 2026	0.42	0.42	0.42	0.42	0.42	-	88,000
Jul 9, 2026	0.41	0.43	0.41	0.42	0.42	2.44%	103,000
Jul 8, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	37,500
Jul 7, 2026	0.43	0.43	0.42	0.42	0.42	-2.35%	5,486
Jul 6, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	7,000
Jul 3, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	6,278
Jul 2, 2026	0.41	0.42	0.40	0.41	0.41	-1.20%	63,400
Jun 30, 2026	0.42	0.42	0.42	0.42	0.42	-2.35%	13,500
Jun 29, 2026	0.43	0.43	0.42	0.43	0.43	-	52,963