FCPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	46.36	46.65	46.29	46.44	46.44	0.43%	13,828
Jun 26, 2025	46.02	46.24	46.00	46.24	46.24	0.92%	9,334
Jun 25, 2025	46.09	46.09	45.82	45.82	45.82	-0.46%	6,493
Jun 24, 2025	45.98	46.13	45.93	46.03	46.03	0.63%	13,008
Jun 23, 2025	45.40	45.74	45.34	45.74	45.74	0.59%	16,350
Jun 20, 2025	45.58	45.58	45.35	45.47	45.47	-0.45%	11,537
Jun 18, 2025	45.81	45.86	45.66	45.68	45.49	-0.08%	12,197
Jun 17, 2025	45.74	45.92	45.68	45.71	45.53	-0.37%	8,188
Jun 16, 2025	46.08	46.08	45.85	45.88	45.70	0.62%	6,806
Jun 13, 2025	45.78	45.94	45.56	45.60	45.42	-0.75%	6,330
Jun 12, 2025	45.74	45.94	45.65	45.94	45.76	0.51%	12,684
Jun 11, 2025	45.63	45.90	45.63	45.71	45.53	0.29%	18,022
Jun 10, 2025	45.70	45.73	45.53	45.58	45.40	-0.46%	10,195
Jun 9, 2025	46.06	46.06	45.72	45.79	45.61	-0.14%	18,695
Jun 6, 2025	45.85	45.89	45.73	45.85	45.67	0.92%	12,680
Jun 5, 2025	45.60	45.71	45.38	45.43	45.25	-0.23%	6,346
Jun 4, 2025	45.82	45.85	45.54	45.54	45.35	-0.40%	8,010
Jun 3, 2025	45.59	45.80	45.59	45.72	45.54	0.56%	8,220
Jun 2, 2025	45.27	45.47	44.96	45.47	45.28	0.36%	5,699
May 30, 2025	45.15	45.31	44.94	45.30	45.12	-0.01%	10,361
May 29, 2025	45.51	45.55	45.08	45.31	45.12	0.22%	14,073
May 28, 2025	45.50	45.50	45.21	45.21	45.03	-0.45%	14,896
May 27, 2025	45.23	45.42	45.04	45.41	45.23	1.56%	20,824
May 23, 2025	44.30	44.89	44.22	44.71	44.53	-0.13%	11,614
May 22, 2025	44.78	45.00	44.62	44.77	44.59	-0.28%	13,414
May 21, 2025	45.28	45.45	44.85	44.90	44.72	-1.44%	9,063
May 20, 2025	45.52	45.64	45.41	45.55	45.37	-0.38%	13,634
May 19, 2025	45.19	45.74	45.19	45.73	45.54	0.14%	16,764
May 16, 2025	45.23	45.66	45.23	45.66	45.48	0.91%	51,877
May 15, 2025	44.82	45.29	44.82	45.25	45.07	0.78%	14,149
May 14, 2025	45.10	45.10	44.84	44.90	44.72	-0.35%	9,776
May 13, 2025	44.79	45.19	44.76	45.06	44.88	0.96%	42,308
May 12, 2025	44.39	44.67	44.28	44.63	44.45	3.39%	63,340
May 9, 2025	43.35	43.35	43.13	43.17	43.00	-0.28%	10,906
May 8, 2025	43.46	43.67	43.17	43.29	43.12	0.39%	19,879
May 7, 2025	43.17	43.20	42.88	43.12	42.95	0.05%	26,745
May 6, 2025	42.87	43.32	42.87	43.10	42.93	-0.81%	31,800
May 5, 2025	43.31	43.59	43.24	43.45	43.28	-0.34%	77,747
May 2, 2025	43.45	43.66	43.27	43.60	43.43	1.41%	25,239
May 1, 2025	42.98	43.33	42.84	43.00	42.82	0.95%	16,976
Apr 30, 2025	42.15	42.69	41.80	42.59	42.42	-0.10%	12,325
Apr 29, 2025	42.25	42.77	42.25	42.63	42.46	0.53%	39,978
Apr 28, 2025	42.30	42.50	42.05	42.41	42.24	0.28%	13,273
Apr 25, 2025	42.18	42.31	41.91	42.29	42.12	0.38%	33,792
Apr 24, 2025	41.42	42.16	41.42	42.13	41.96	1.69%	15,557
Apr 23, 2025	41.72	41.99	41.25	41.43	41.26	1.40%	48,053
Apr 22, 2025	40.32	40.94	40.32	40.86	40.70	2.35%	14,451
Apr 21, 2025	40.55	40.55	39.46	39.92	39.76	-2.19%	54,897
Apr 17, 2025	40.77	41.13	40.73	40.81	40.65	0.45%	68,103
Apr 16, 2025	41.02	41.19	40.28	40.63	40.47	-1.46%	10,697