FCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	47.26	47.28	47.09	47.10	47.10	-0.63%	28,816
Jun 26, 2025	47.16	47.40	47.16	47.40	47.22	0.32%	14,464
Jun 25, 2025	47.29	47.29	47.11	47.25	47.07	-0.08%	16,043
Jun 24, 2025	47.25	47.31	47.05	47.29	47.11	0.40%	45,197
Jun 23, 2025	47.00	47.18	47.00	47.10	46.92	0.23%	23,641
Jun 20, 2025	46.80	47.04	46.79	46.99	46.81	0.21%	15,197
Jun 18, 2025	47.00	47.01	46.89	46.89	46.72	0.06%	23,521
Jun 17, 2025	46.68	46.88	46.68	46.87	46.69	0.36%	9,753
Jun 16, 2025	46.88	46.90	46.70	46.70	46.52	-0.15%	24,313
Jun 13, 2025	47.05	47.05	46.69	46.77	46.59	-0.57%	34,982
Jun 12, 2025	46.90	47.04	46.88	47.04	46.86	0.38%	21,148
Jun 11, 2025	46.65	46.87	46.65	46.86	46.68	0.39%	26,495
Jun 10, 2025	46.80	46.80	46.58	46.68	46.50	0.24%	43,073
Jun 9, 2025	46.55	46.59	46.44	46.57	46.40	0.29%	67,304
Jun 6, 2025	46.67	46.67	46.40	46.44	46.26	-0.50%	27,262
Jun 5, 2025	46.85	46.85	46.64	46.67	46.49	-0.13%	60,696
Jun 4, 2025	46.74	46.88	46.58	46.73	46.55	0.45%	37,410
Jun 3, 2025	46.53	46.91	46.42	46.52	46.35	-0.02%	41,097
Jun 2, 2025	46.40	46.62	46.34	46.53	46.36	-0.17%	120,643
May 30, 2025	46.49	46.61	46.44	46.61	46.44	0.35%	21,302
May 29, 2025	46.35	46.50	46.35	46.45	46.27	0.02%	15,781
May 28, 2025	46.48	46.51	46.36	46.44	46.09	-0.26%	20,478
May 27, 2025	46.60	46.60	46.38	46.56	46.21	0.60%	31,237
May 23, 2025	46.22	46.30	46.20	46.28	45.93	0.14%	24,268
May 22, 2025	46.16	46.22	45.92	46.22	45.87	0.34%	33,264
May 21, 2025	46.39	46.39	46.01	46.06	45.71	-0.74%	33,538
May 20, 2025	46.37	46.47	46.34	46.41	46.06	-0.14%	18,094
May 19, 2025	46.38	46.48	46.20	46.47	46.12	-0.04%	44,666
May 16, 2025	46.90	46.90	46.42	46.49	46.14	0.22%	39,371
May 15, 2025	46.13	46.39	46.13	46.39	46.04	0.54%	28,297
May 14, 2025	46.16	46.30	46.13	46.14	45.79	-0.35%	10,962
May 13, 2025	46.20	46.30	46.20	46.30	45.95	0.15%	107,655
May 12, 2025	46.28	46.31	46.17	46.23	45.88	-0.11%	52,349
May 9, 2025	46.28	46.44	46.25	46.28	45.93	0.04%	31,005
May 8, 2025	46.66	46.66	46.25	46.26	45.91	-0.56%	56,981
May 7, 2025	46.53	46.56	46.45	46.52	46.17	0.23%	13,363
May 6, 2025	46.39	46.43	46.21	46.41	46.06	0.12%	26,703
May 5, 2025	46.26	46.36	46.21	46.36	46.01	-0.12%	29,173
May 2, 2025	46.45	46.58	46.33	46.41	46.06	-0.36%	13,753
May 1, 2025	46.76	46.76	46.51	46.58	46.23	-0.27%	29,057
Apr 30, 2025	46.76	46.77	46.64	46.71	46.36	-0.11%	12,509
Apr 29, 2025	46.50	46.78	46.50	46.76	46.41	-0.22%	8,586
Apr 28, 2025	46.74	46.88	46.55	46.87	46.34	0.22%	28,924
Apr 25, 2025	46.63	46.76	46.58	46.76	46.23	0.51%	15,449
Apr 24, 2025	46.31	46.55	46.31	46.53	46.00	0.79%	22,233
Apr 23, 2025	46.29	46.48	46.16	46.16	45.64	0.29%	15,337
Apr 22, 2025	46.13	46.41	46.01	46.03	45.51	0.15%	11,909
Apr 21, 2025	46.11	46.16	45.89	45.96	45.44	-0.65%	19,690
Apr 17, 2025	46.19	46.39	46.19	46.26	45.73	-0.13%	10,544
Apr 16, 2025	46.15	46.42	46.09	46.31	45.79	0.49%	50,199