FCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	18.77	19.12	18.77	19.13	-	2.85%	279,064
Apr 16, 2026	18.58	18.69	18.48	18.60	18.60	-0.43%	587,360
Apr 15, 2026	18.79	18.80	18.28	18.68	18.68	-0.64%	858,366
Apr 14, 2026	18.72	18.90	18.55	18.80	18.80	-0.16%	866,616
Apr 13, 2026	18.65	18.84	18.53	18.83	18.83	0.53%	703,197
Apr 10, 2026	18.83	18.85	18.60	18.73	18.73	-0.95%	552,251
Apr 9, 2026	18.53	18.96	18.53	18.91	18.91	1.78%	1,076,084
Apr 8, 2026	18.39	18.71	18.39	18.58	18.58	2.31%	925,517
Apr 7, 2026	18.11	18.32	18.09	18.16	18.16	0.11%	1,038,751
Apr 6, 2026	17.86	18.17	17.76	18.14	18.14	1.45%	522,077
Apr 2, 2026	17.66	17.88	17.56	17.88	17.88	0.62%	685,841
Apr 1, 2026	17.64	17.96	17.64	17.77	17.77	1.08%	592,930
Mar 31, 2026	17.51	17.69	17.36	17.58	17.58	1.44%	950,188
Mar 30, 2026	17.36	17.39	17.14	17.33	17.33	0.41%	748,082
Mar 27, 2026	17.31	17.43	17.22	17.26	17.26	-1.09%	699,282
Mar 26, 2026	17.22	17.46	17.19	17.45	17.45	0.93%	600,234
Mar 25, 2026	17.36	17.45	17.21	17.29	17.29	0.52%	615,428
Mar 24, 2026	17.01	17.44	17.01	17.20	17.20	0.53%	734,966
Mar 23, 2026	17.18	17.46	17.04	17.11	17.11	1.60%	1,004,460
Mar 20, 2026	16.88	16.89	16.62	16.84	16.84	0.12%	6,599,440
Mar 19, 2026	16.62	16.92	16.42	16.82	16.82	1.02%	1,014,266
Mar 18, 2026	16.75	16.81	16.59	16.65	16.65	-0.72%	1,092,733
Mar 17, 2026	17.00	17.03	16.72	16.77	16.77	-0.06%	728,786
Mar 16, 2026	16.98	16.99	16.75	16.78	16.78	-0.30%	758,736
Mar 13, 2026	16.86	16.99	16.56	16.83	16.83	0.18%	751,413
Mar 12, 2026	16.40	16.83	16.33	16.80	16.80	0.42%	1,020,465
Mar 11, 2026	16.85	17.01	16.57	16.73	16.73	-1.47%	892,291
Mar 10, 2026	16.92	17.28	16.76	16.98	16.98	-	1,276,691
Mar 9, 2026	16.85	17.06	16.38	16.98	16.98	-1.39%	1,512,683
Mar 6, 2026	17.23	17.30	16.92	17.22	17.22	-2.27%	891,596
Mar 5, 2026	17.63	17.79	17.38	17.62	17.62	-1.29%	834,916
Mar 4, 2026	17.86	17.95	17.78	17.85	17.85	0.17%	677,276
Mar 3, 2026	17.43	17.89	17.34	17.82	17.82	-	1,031,873
Mar 2, 2026	17.28	17.91	17.18	17.82	17.82	1.65%	1,001,983
Feb 27, 2026	17.81	17.85	17.38	17.53	17.53	-3.15%	1,025,575
Feb 26, 2026	18.20	18.48	18.01	18.10	18.10	-0.39%	890,629
Feb 25, 2026	17.91	18.19	17.88	18.17	18.17	2.25%	515,029
Feb 24, 2026	17.68	17.95	17.66	17.77	17.77	0.34%	735,123
Feb 23, 2026	18.34	18.52	17.53	17.71	17.71	-3.85%	1,143,447
Feb 20, 2026	18.26	18.42	18.04	18.42	18.42	0.82%	750,931
Feb 19, 2026	18.17	18.30	18.05	18.27	18.27	0.05%	653,154
Feb 18, 2026	18.38	18.65	18.13	18.26	18.26	-0.65%	855,862
Feb 17, 2026	18.46	18.65	18.33	18.38	18.38	0.05%	790,564
Feb 13, 2026	18.21	18.42	17.99	18.37	18.37	0.66%	451,184
Feb 12, 2026	18.50	18.50	17.88	18.25	18.25	-0.49%	762,292
Feb 11, 2026	18.56	18.62	18.19	18.34	18.34	-0.22%	692,842
Feb 10, 2026	18.57	18.73	18.21	18.38	18.38	-1.39%	790,704
Feb 9, 2026	18.73	18.91	18.63	18.64	18.64	-1.01%	560,694
Feb 6, 2026	18.89	18.95	18.77	18.83	18.83	-0.26%	829,376
Feb 5, 2026	18.93	19.07	18.61	18.88	18.75	-0.05%	977,239