FCBM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	13.05	13.30	13.00	13.14	13.14	0.84%	44,888
Oct 28, 2026	13.03	13.20	12.99	13.03	13.03	0.46%	208,831
Oct 27, 2026	12.93	13.05	12.90	12.97	12.97	0.31%	109,244
Oct 26, 2026	13.00	13.07	12.90	12.93	12.93	-0.08%	76,365
Oct 23, 2026	12.90	12.95	12.80	12.94	12.94	0.23%	108,240
Oct 22, 2026	12.66	12.95	12.66	12.91	12.91	1.89%	140,294
Oct 21, 2026	12.64	12.74	12.54	12.67	12.67	0.96%	126,865
Oct 20, 2026	12.50	12.71	12.50	12.55	12.55	0.40%	143,731
Oct 19, 2026	12.69	12.78	12.50	12.50	12.50	-1.73%	113,236
Oct 16, 2026	12.69	12.85	12.61	12.72	12.72	0.71%	581,304
Oct 15, 2026	12.64	12.74	12.56	12.63	12.63	0.56%	72,356
Oct 14, 2026	12.69	12.83	12.56	12.56	12.56	-1.18%	66,078
Oct 13, 2026	12.80	12.83	12.66	12.71	12.71	-0.70%	100,394
Oct 12, 2026	12.78	12.96	12.75	12.80	12.80	0.47%	137,911
Oct 9, 2026	12.80	12.85	12.66	12.74	12.74	-0.47%	96,566
Oct 8, 2026	12.70	12.99	12.65	12.80	12.80	0.95%	198,421
Oct 7, 2026	12.69	12.77	12.59	12.68	12.68	-0.63%	77,942
Oct 6, 2026	12.67	12.80	12.60	12.76	12.76	1.27%	73,841
Oct 5, 2026	12.71	12.76	12.55	12.60	12.60	-0.47%	92,082
Oct 2, 2026	12.70	12.97	12.65	12.66	12.66	0.80%	90,476
Oct 1, 2026	12.59	12.69	12.41	12.56	12.56	-0.55%	191,028
Sep 30, 2026	12.59	12.65	12.51	12.63	12.63	0.64%	131,186
Sep 29, 2026	12.68	12.69	12.51	12.55	12.55	-0.71%	150,375
Sep 28, 2026	12.72	12.76	12.50	12.64	12.64	-0.32%	139,096
Sep 25, 2026	12.77	12.82	12.65	12.68	12.68	-0.24%	302,863
Sep 24, 2026	12.73	12.90	12.63	12.71	12.71	-0.16%	123,023
Sep 23, 2026	12.86	12.92	12.66	12.73	12.73	-1.39%	83,300
Sep 22, 2026	12.75	12.97	12.73	12.91	12.91	1.25%	202,625
Sep 21, 2026	12.79	12.94	12.46	12.75	12.75	0.47%	570,928
Sep 18, 2026	12.99	13.23	12.69	12.69	12.69	-2.53%	1,960,830
Sep 17, 2026	12.98	13.25	12.95	13.02	13.02	0.46%	289,509
Sep 16, 2026	13.04	13.10	12.91	12.96	12.96	-0.08%	251,961
Sep 15, 2026	13.02	13.12	12.93	12.97	12.97	0.31%	160,958
Sep 14, 2026	12.99	13.25	12.88	12.93	12.93	-	291,672
Sep 11, 2026	12.76	13.00	12.76	12.93	12.93	1.25%	149,439
Sep 10, 2026	12.70	13.00	12.61	12.77	12.77	1.11%	159,473
Sep 9, 2026	12.63	12.80	12.61	12.63	12.63	-0.47%	110,958
Sep 8, 2026	12.80	13.00	12.69	12.69	12.69	-0.70%	101,980
Sep 4, 2026	12.64	12.83	12.64	12.78	12.78	0.31%	102,949
Sep 3, 2026	12.80	12.93	12.71	12.74	12.74	0.08%	84,198
Sep 2, 2026	12.65	12.83	12.56	12.73	12.73	1.43%	87,061
Sep 1, 2026	12.70	12.78	12.55	12.55	12.55	-0.87%	60,132
Aug 31, 2026	12.64	12.73	12.61	12.66	12.66	0.56%	94,722
Aug 28, 2026	12.70	12.80	12.55	12.59	12.59	-0.79%	93,288
Aug 27, 2026	12.66	12.73	12.60	12.69	12.69	0.24%	106,702
Aug 26, 2026	12.60	12.78	12.55	12.66	12.66	0.80%	78,434
Aug 25, 2026	12.75	12.80	12.55	12.56	12.56	-0.87%	59,312
Aug 24, 2026	12.79	12.87	12.57	12.67	12.67	-0.08%	112,071
Aug 21, 2026	12.57	12.79	12.52	12.68	12.68	1.52%	129,120
Aug 20, 2026	12.56	12.70	12.49	12.49	12.49	-0.72%	129,948