FCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	21.00	21.41	20.81	21.37	21.37	2.40%	811,249
Jul 27, 2026	20.96	21.10	20.87	20.87	20.87	-	864,538
Jul 24, 2026	20.85	21.10	20.74	20.87	20.87	0.53%	1,288,288
Jul 23, 2026	20.60	20.79	20.43	20.76	20.76	-0.34%	901,804
Jul 22, 2026	20.95	20.95	20.62	20.83	20.83	-0.67%	686,692
Jul 21, 2026	20.89	21.00	20.65	20.97	20.97	0.33%	805,191
Jul 20, 2026	21.11	21.13	20.87	20.90	20.90	-1.04%	649,911
Jul 17, 2026	21.13	21.26	20.93	21.12	21.12	-1.03%	1,091,148
Jul 16, 2026	20.68	21.41	20.68	21.34	21.34	3.39%	884,863
Jul 15, 2026	20.50	20.81	20.45	20.64	20.64	1.08%	649,987
Jul 14, 2026	20.37	20.60	20.31	20.42	20.42	-	534,661
Jul 13, 2026	20.35	20.46	20.25	20.42	20.42	0.64%	616,673
Jul 10, 2026	20.23	20.38	20.22	20.29	20.29	-	453,551
Jul 9, 2026	20.07	20.31	20.02	20.29	20.29	1.55%	585,462
Jul 8, 2026	20.34	20.34	19.85	19.98	19.98	-1.43%	749,879
Jul 7, 2026	20.61	20.61	20.27	20.27	20.27	-1.07%	579,856
Jul 6, 2026	20.29	20.59	20.29	20.49	20.49	0.10%	422,202
Jul 2, 2026	20.84	20.87	20.31	20.47	20.47	-1.40%	441,502
Jul 1, 2026	20.50	20.85	20.39	20.76	20.76	2.12%	745,446
Jun 30, 2026	20.17	20.40	20.14	20.33	20.33	0.20%	599,054
Jun 29, 2026	20.39	20.56	20.19	20.29	20.29	-1.17%	770,165
Jun 26, 2026	20.57	20.57	20.31	20.53	20.53	0.39%	1,986,425
Jun 25, 2026	20.21	20.47	20.18	20.45	20.45	1.29%	546,950
Jun 24, 2026	20.00	20.33	19.86	20.19	20.19	0.95%	821,099
Jun 23, 2026	19.80	20.05	19.73	20.00	20.00	1.52%	618,931
Jun 22, 2026	19.52	19.78	19.32	19.70	19.70	0.87%	563,871
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