FCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	21.14	21.43	21.14	21.34	21.34	0.85%	734,486
Sep 3, 2026	21.16	21.35	21.12	21.16	21.16	0.81%	985,361
Sep 2, 2026	20.69	21.14	20.62	20.99	20.99	2.24%	854,760
Sep 1, 2026	20.62	20.80	20.47	20.53	20.53	-0.82%	838,673
Aug 31, 2026	20.84	20.86	20.59	20.70	20.70	-0.72%	573,160
Aug 28, 2026	20.85	20.97	20.75	20.85	20.85	0.24%	460,605
Aug 27, 2026	20.66	20.87	20.52	20.80	20.80	-0.10%	462,103
Aug 26, 2026	20.77	21.28	20.59	20.82	20.82	0.43%	501,359
Aug 25, 2026	20.98	21.04	20.73	20.73	20.73	-1.10%	482,058
Aug 24, 2026	21.08	21.26	20.95	20.96	20.96	-0.62%	414,701
Aug 21, 2026	21.36	21.45	20.94	21.09	21.09	-0.75%	628,464
Aug 20, 2026	20.97	21.30	20.95	21.25	21.25	0.90%	864,328
Aug 19, 2026	21.34	21.50	21.02	21.06	21.06	-1.22%	865,833
Aug 18, 2026	21.58	21.63	21.23	21.32	21.32	-0.88%	395,733
Aug 17, 2026	21.51	21.74	21.45	21.51	21.51	-0.51%	439,643
Aug 14, 2026	21.52	21.74	21.47	21.62	21.62	-0.05%	454,980
Aug 13, 2026	21.79	21.80	21.52	21.63	21.63	0.05%	564,311
Aug 12, 2026	21.56	21.71	21.48	21.62	21.62	0.37%	561,627
Aug 11, 2026	21.43	21.68	21.40	21.54	21.54	0.51%	799,519
Aug 10, 2026	21.32	21.72	21.32	21.43	21.43	-0.37%	1,135,680
Aug 7, 2026	21.23	21.54	21.10	21.51	21.51	0.94%	886,120
Aug 6, 2026	21.88	21.90	21.40	21.45	21.31	-1.06%	673,079
Aug 5, 2026	21.94	21.97	21.65	21.68	21.54	-1.23%	663,992
Aug 4, 2026	21.68	22.07	21.58	21.95	21.81	0.97%	1,061,449
Aug 3, 2026	21.41	21.84	21.39	21.74	21.60	0.98%	1,250,049
Jul 31, 2026	21.60	21.60	21.30	21.53	21.39	-0.28%	1,064,988
Jul 30, 2026	21.80	21.93	21.38	21.59	21.45	-0.92%	1,240,497
Jul 29, 2026	21.83	22.34	21.71	21.79	21.65	1.97%	1,559,658
Jul 28, 2026	21.00	21.41	20.81	21.37	21.23	2.40%	867,412
Jul 27, 2026	20.96	21.10	20.87	20.87	20.73	-	864,540
Jul 24, 2026	20.85	21.10	20.74	20.87	20.73	0.53%	1,288,345
Jul 23, 2026	20.60	20.79	20.43	20.76	20.62	-0.34%	901,805
Jul 22, 2026	20.95	20.95	20.62	20.83	20.69	-0.67%	686,789
Jul 21, 2026	20.89	21.00	20.65	20.97	20.83	0.33%	805,192
Jul 20, 2026	21.11	21.13	20.87	20.90	20.76	-1.04%	649,913
Jul 17, 2026	21.13	21.26	20.93	21.12	20.98	-1.03%	1,091,149
Jul 16, 2026	20.68	21.41	20.68	21.34	21.20	3.39%	884,864
Jul 15, 2026	20.50	20.81	20.45	20.64	20.51	1.08%	650,746
Jul 14, 2026	20.37	20.60	20.31	20.42	20.29	-	549,427
Jul 13, 2026	20.35	20.46	20.25	20.42	20.29	0.64%	616,727
Jul 10, 2026	20.23	20.38	20.22	20.29	20.16	-	453,551
Jul 9, 2026	20.07	20.31	20.02	20.29	20.16	1.55%	586,045
Jul 8, 2026	20.34	20.34	19.85	19.98	19.85	-1.43%	769,081
Jul 7, 2026	20.61	20.61	20.27	20.27	20.14	-1.07%	579,856
Jul 6, 2026	20.29	20.59	20.29	20.49	20.36	0.10%	433,178
Jul 2, 2026	20.84	20.87	20.31	20.47	20.34	-1.40%	442,272
Jul 1, 2026	20.50	20.85	20.39	20.76	20.62	2.12%	762,946
Jun 30, 2026	20.17	20.40	20.14	20.33	20.20	0.20%	606,775
Jun 29, 2026	20.39	20.56	20.19	20.29	20.16	-1.17%	789,697
Jun 26, 2026	20.57	20.57	20.31	20.53	20.40	0.39%	2,055,016