FCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	19.51	19.63	19.42	19.53	19.53	0.72%	1,284,787
Jun 17, 2026	19.61	19.81	19.20	19.39	19.39	-1.32%	808,482
Jun 16, 2026	19.85	19.91	19.54	19.65	19.65	0.10%	749,975
Jun 15, 2026	19.90	20.05	19.58	19.63	19.63	-1.41%	541,953
Jun 12, 2026	19.73	19.94	19.64	19.91	19.91	1.58%	566,567
Jun 11, 2026	19.65	19.73	19.40	19.60	19.60	0.36%	861,533
Jun 10, 2026	19.47	19.66	19.40	19.53	19.53	0.93%	729,435
Jun 9, 2026	19.27	19.71	19.21	19.35	19.35	0.89%	716,897
Jun 8, 2026	19.23	19.37	19.13	19.18	19.18	0.37%	545,977
Jun 5, 2026	19.00	19.19	18.87	19.11	19.11	0.84%	599,639
Jun 4, 2026	18.96	19.14	18.85	18.95	18.95	1.72%	1,128,272
Jun 3, 2026	18.86	18.94	18.53	18.63	18.63	-1.95%	780,242
Jun 2, 2026	18.52	19.06	18.52	19.00	19.00	1.88%	550,212
Jun 1, 2026	18.80	18.82	18.50	18.65	18.65	-1.53%	728,532
May 29, 2026	18.92	19.07	18.85	18.94	18.94	0.21%	777,342
May 28, 2026	18.77	18.92	18.59	18.90	18.90	0.69%	679,761
May 27, 2026	18.95	19.06	18.68	18.77	18.77	-0.58%	533,760
May 26, 2026	18.58	18.89	18.58	18.88	18.88	1.51%	612,093
May 22, 2026	18.75	18.86	18.58	18.60	18.60	-0.75%	580,034
May 21, 2026	18.55	18.74	18.50	18.74	18.74	0.21%	560,174
May 20, 2026	18.39	18.75	18.31	18.70	18.70	1.96%	730,638
May 19, 2026	18.25	18.42	18.13	18.34	18.34	-	534,343
May 18, 2026	18.07	18.51	18.07	18.34	18.34	1.55%	914,638
May 15, 2026	18.28	18.28	17.96	18.06	18.06	-1.04%	573,519
May 14, 2026	18.21	18.37	18.20	18.25	18.25	1.05%	477,338
May 13, 2026	18.20	18.31	17.98	18.06	18.06	-1.26%	706,096
May 12, 2026	18.41	18.41	17.98	18.29	18.29	-0.22%	658,796
May 11, 2026	18.62	18.62	18.27	18.33	18.33	-1.24%	704,904
May 8, 2026	18.46	18.62	18.39	18.56	18.56	0.54%	519,248
May 7, 2026	18.62	18.73	18.55	18.60	18.46	0.05%	481,896
May 6, 2026	18.67	18.83	18.55	18.59	18.45	-0.05%	798,985
May 5, 2026	18.52	18.68	18.46	18.60	18.46	0.81%	568,901
May 4, 2026	18.38	18.60	18.28	18.45	18.31	-0.05%	762,319
May 1, 2026	18.42	18.57	18.23	18.46	18.32	0.27%	523,625
Apr 30, 2026	18.18	18.48	18.18	18.41	18.27	0.22%	869,695
Apr 29, 2026	18.78	18.93	18.37	18.37	18.23	-2.70%	719,956
Apr 28, 2026	18.71	19.01	18.31	18.88	18.74	1.29%	1,199,881
Apr 27, 2026	18.66	18.86	18.64	18.64	18.50	0.11%	801,571
Apr 24, 2026	18.75	18.75	18.57	18.62	18.48	-1.17%	677,046
Apr 23, 2026	18.52	18.89	18.46	18.84	18.70	1.84%	582,243
Apr 22, 2026	18.58	18.69	18.44	18.50	18.36	-0.32%	654,093
Apr 21, 2026	18.77	18.84	18.53	18.56	18.42	-1.22%	563,601
Apr 20, 2026	18.78	18.97	18.75	18.79	18.65	-0.11%	567,161
Apr 17, 2026	18.77	19.14	18.77	18.81	18.67	1.13%	787,889
Apr 16, 2026	18.58	18.69	18.48	18.60	18.46	-0.43%	587,360
Apr 15, 2026	18.79	18.80	18.28	18.68	18.54	-0.64%	858,366
Apr 14, 2026	18.72	18.90	18.55	18.80	18.66	-0.16%	866,616
Apr 13, 2026	18.65	18.84	18.53	18.83	18.69	0.53%	703,197
Apr 10, 2026	18.83	18.85	18.60	18.73	18.59	-0.95%	552,252
Apr 9, 2026	18.53	18.96	18.53	18.91	18.77	1.78%	1,076,084