FCPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	44.39	44.67	44.28	44.63	44.63	3.39%	63,340
May 9, 2025	43.35	43.35	43.13	43.17	43.17	-0.28%	10,906
May 8, 2025	43.46	43.67	43.17	43.29	43.29	0.39%	19,879
May 7, 2025	43.17	43.20	42.88	43.12	43.12	0.05%	26,745
May 6, 2025	42.87	43.32	42.87	43.10	43.10	-0.81%	31,800
May 5, 2025	43.31	43.59	43.24	43.45	43.45	-0.34%	77,747
May 2, 2025	43.45	43.66	43.27	43.60	43.60	1.41%	25,239
May 1, 2025	42.98	43.33	42.84	43.00	43.00	0.95%	16,976
Apr 30, 2025	42.15	42.69	41.80	42.59	42.59	-0.10%	12,325
Apr 29, 2025	42.25	42.77	42.25	42.63	42.63	0.53%	39,978
Apr 28, 2025	42.30	42.50	42.05	42.41	42.41	0.28%	13,273
Apr 25, 2025	42.18	42.31	41.91	42.29	42.29	0.38%	33,792
Apr 24, 2025	41.42	42.16	41.42	42.13	42.13	1.69%	15,557
Apr 23, 2025	41.72	41.99	41.25	41.43	41.43	1.40%	48,053
Apr 22, 2025	40.32	40.94	40.32	40.86	40.86	2.35%	14,451
Apr 21, 2025	40.55	40.55	39.46	39.92	39.92	-2.19%	54,897
Apr 17, 2025	40.77	41.13	40.73	40.81	40.81	0.45%	68,103
Apr 16, 2025	41.02	41.19	40.28	40.63	40.63	-1.46%	10,697
Apr 15, 2025	41.16	41.50	41.16	41.23	41.23	0.07%	10,385
Apr 14, 2025	41.50	41.50	40.79	41.20	41.20	0.96%	14,025
Apr 11, 2025	39.88	40.86	39.74	40.81	40.81	2.00%	17,281
Apr 10, 2025	40.57	40.61	38.99	40.01	40.01	-3.41%	25,313
Apr 9, 2025	37.97	41.62	37.97	41.42	41.42	8.17%	24,467
Apr 8, 2025	40.35	40.35	37.86	38.29	38.29	-1.86%	34,993
Apr 7, 2025	37.79	39.71	37.33	39.01	39.01	-0.14%	67,242
Apr 4, 2025	40.56	40.57	39.02	39.07	39.07	-5.83%	64,042
Apr 3, 2025	41.93	42.20	41.49	41.49	41.49	-4.62%	29,993
Apr 2, 2025	42.81	43.50	42.81	43.50	43.50	0.56%	16,869
Apr 1, 2025	43.19	43.34	42.74	43.26	43.26	-0.05%	15,948
Mar 31, 2025	42.30	43.30	42.30	43.28	43.28	1.98%	18,381
Mar 28, 2025	42.91	42.92	42.31	42.44	42.44	-1.42%	16,622
Mar 27, 2025	43.02	43.26	42.92	43.05	43.05	-0.32%	6,371
Mar 26, 2025	43.48	43.58	43.10	43.19	43.19	-0.79%	10,979
Mar 25, 2025	43.69	43.69	43.42	43.53	43.53	-0.11%	20,460
Mar 24, 2025	43.31	43.58	43.22	43.58	43.58	1.73%	40,373
Mar 21, 2025	42.57	42.84	42.45	42.84	42.84	-0.65%	7,994
Mar 20, 2025	43.00	43.40	43.00	43.12	42.94	-0.30%	11,175
Mar 19, 2025	42.86	43.47	42.82	43.25	43.07	1.00%	5,622
Mar 18, 2025	43.14	43.14	42.75	42.82	42.64	-0.90%	19,761
Mar 17, 2025	42.75	43.39	42.75	43.21	43.03	0.98%	17,296
Mar 14, 2025	42.23	42.79	42.23	42.79	42.61	2.05%	18,262
Mar 13, 2025	42.59	42.59	41.84	41.93	41.76	-1.57%	22,056
Mar 12, 2025	43.01	43.01	42.31	42.60	42.42	0.16%	32,775
Mar 11, 2025	42.86	42.99	42.27	42.53	42.35	-0.82%	27,563
Mar 10, 2025	43.11	43.28	42.55	42.88	42.70	-1.70%	37,097
Mar 7, 2025	43.13	43.71	42.92	43.62	43.44	0.97%	37,667
Mar 6, 2025	43.40	43.70	43.08	43.20	43.02	-1.68%	18,653
Mar 5, 2025	43.63	44.04	43.29	43.94	43.76	0.71%	29,641
Mar 4, 2025	43.79	44.30	43.35	43.63	43.45	-1.04%	24,979
Mar 3, 2025	45.14	45.14	43.85	44.09	43.91	-1.96%	83,851