FCL-X Fire & Safety Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	0.29	0.29	0.27	0.28	0.28	-1.75%	36,600
Oct 19, 2026	0.31	0.31	0.29	0.29	0.29	-3.39%	16,279
Oct 16, 2026	0.31	0.31	0.30	0.30	0.30	-1.67%	166,500
Oct 15, 2026	0.31	0.31	0.30	0.30	0.30	-	10,500
Oct 14, 2026	0.31	0.32	0.30	0.30	0.30	-4.76%	84,815
Oct 13, 2026	0.33	0.33	0.32	0.32	0.32	-1.56%	12,500
Oct 9, 2026	0.30	0.32	0.29	0.32	0.32	6.67%	131,200
Oct 8, 2026	0.31	0.31	0.28	0.30	0.30	-3.23%	104,500
Oct 7, 2026	0.36	0.36	0.31	0.31	0.31	-10.14%	81,221
Oct 6, 2026	0.36	0.36	0.35	0.35	0.35	-1.43%	29,691
Oct 5, 2026	0.38	0.38	0.35	0.35	0.35	-5.41%	32,500
Oct 2, 2026	0.39	0.39	0.37	0.37	0.37	-5.13%	77,500
Oct 1, 2026	0.38	0.40	0.38	0.39	0.39	1.30%	67,570
Sep 30, 2026	0.36	0.39	0.36	0.39	0.39	8.45%	10,500
Sep 29, 2026	0.36	0.36	0.36	0.36	0.36	-	3,500
Sep 28, 2026	0.38	0.38	0.35	0.36	0.36	-6.58%	79,558
Sep 25, 2026	0.38	0.38	0.38	0.38	0.38	-	3,000
Sep 24, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	8,500
Sep 23, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	9,094
Sep 22, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	23,400
Sep 21, 2026	0.39	0.39	0.39	0.39	0.39	-	9,188
Sep 18, 2026	0.39	0.39	0.39	0.39	0.39	-	8,525
Sep 17, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	18,696
Sep 16, 2026	0.39	0.39	0.39	0.39	0.39	-	5,333
Sep 15, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	2,015
Sep 14, 2026	0.42	0.42	0.37	0.38	0.38	-11.63%	78,544
Sep 11, 2026	0.43	0.43	0.41	0.43	0.43	-	69,020
Sep 10, 2026	0.43	0.43	0.43	0.43	0.43	-	105,034
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