FCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	18.39	18.71	18.39	18.58	18.44	2.31%	925,523
Apr 7, 2026	18.11	18.32	18.09	18.16	18.02	0.11%	1,038,954
Apr 6, 2026	17.86	18.17	17.76	18.14	18.00	1.45%	522,095
Apr 2, 2026	17.66	17.88	17.56	17.88	17.75	0.62%	685,841
Apr 1, 2026	17.64	17.96	17.64	17.77	17.64	1.08%	592,930
Mar 31, 2026	17.51	17.69	17.36	17.58	17.45	1.44%	950,211
Mar 30, 2026	17.36	17.39	17.14	17.33	17.20	0.41%	750,047
Mar 27, 2026	17.31	17.43	17.22	17.26	17.13	-1.09%	706,654
Mar 26, 2026	17.22	17.46	17.19	17.45	17.32	0.93%	661,070
Mar 25, 2026	17.36	17.45	17.21	17.29	17.16	0.52%	704,209
Mar 24, 2026	17.01	17.44	17.01	17.20	17.07	0.53%	739,262
Mar 23, 2026	17.18	17.46	17.04	17.11	16.98	1.60%	1,074,344
Mar 20, 2026	16.88	16.89	16.62	16.84	16.71	0.12%	6,741,129
Mar 19, 2026	16.62	16.92	16.42	16.82	16.69	1.02%	1,036,539
Mar 18, 2026	16.75	16.81	16.59	16.65	16.52	-0.72%	1,093,208
Mar 17, 2026	17.00	17.03	16.72	16.77	16.64	-0.06%	728,815