FCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	19.93	19.96	19.76	19.87	19.87	-0.95%	289,276
Oct 6, 2026	20.47	20.50	20.05	20.06	20.06	-1.57%	1,151,433
Oct 5, 2026	20.50	20.58	20.26	20.38	20.38	-0.88%	1,214,926
Oct 2, 2026	20.42	20.61	20.36	20.56	20.56	1.38%	1,467,828
Oct 1, 2026	20.10	20.28	19.79	20.28	20.28	0.25%	1,400,029
Sep 30, 2026	20.38	20.51	20.05	20.23	20.23	-0.49%	979,363
Sep 29, 2026	20.52	20.60	20.18	20.33	20.33	-1.17%	1,201,834
Sep 28, 2026	20.96	21.01	20.56	20.57	20.57	-1.63%	931,646
Sep 25, 2026	21.05	21.11	20.89	20.91	20.91	-0.14%	1,002,074
Sep 24, 2026	20.72	21.02	20.69	20.94	20.94	1.55%	913,779
Sep 23, 2026	20.70	20.85	20.62	20.62	20.62	-0.58%	961,478
Sep 22, 2026	21.21	21.27	20.74	20.74	20.74	-1.38%	1,405,407
Sep 21, 2026	21.13	21.32	21.03	21.03	21.03	-0.33%	1,138,715
Sep 18, 2026	21.06	21.23	20.89	21.10	21.10	-0.24%	2,450,498
Sep 17, 2026	21.31	21.37	21.13	21.15	21.15	-0.28%	881,816
Sep 16, 2026	21.46	21.52	20.85	21.21	21.21	-1.12%	1,094,819
Sep 15, 2026	21.36	21.64	21.36	21.45	21.45	0.33%	843,140
Sep 14, 2026	21.44	21.55	21.24	21.38	21.38	0.33%	924,960
Sep 11, 2026	21.46	21.52	21.08	21.31	21.31	0.28%	819,197
Sep 10, 2026	21.04	21.26	20.87	21.25	21.25	1.05%	719,410
Sep 9, 2026	21.02	21.17	20.94	21.03	21.03	-0.33%	839,014
Sep 8, 2026	21.21	21.36	21.10	21.10	21.10	-1.12%	912,498
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