FYC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	96.96	97.24	96.23	96.37	96.37	-0.44%	64,045
Dec 4, 2025	95.49	96.93	95.15	96.80	96.80	1.51%	32,327
Dec 3, 2025	94.12	95.44	93.69	95.36	95.36	1.77%	85,914
Dec 2, 2025	94.64	94.65	93.63	93.70	93.70	-0.32%	56,999
Dec 1, 2025	94.34	94.68	93.63	94.00	94.00	-1.63%	57,061
Nov 28, 2025	95.48	95.60	94.80	95.56	95.56	0.66%	24,911
Nov 26, 2025	94.51	95.50	94.31	94.93	94.93	0.93%	93,674
Nov 25, 2025	92.41	94.25	92.13	94.06	94.06	2.04%	80,970
Nov 24, 2025	90.26	92.32	90.26	92.18	92.18	2.93%	108,844
Nov 21, 2025	87.78	90.17	86.85	89.56	89.56	2.53%	27,911
Nov 20, 2025	91.39	91.74	87.28	87.35	87.35	-2.27%	35,696
Nov 19, 2025	89.55	90.25	89.02	89.38	89.38	-0.13%	23,588
Nov 18, 2025	89.15	90.26	88.46	89.50	89.50	0.15%	59,047
Nov 17, 2025	91.01	91.40	89.11	89.37	89.37	-2.10%	52,903
Nov 14, 2025	89.76	91.92	89.04	91.29	91.29	0.88%	33,879
Nov 13, 2025	93.11	93.11	90.23	90.50	90.50	-3.24%	108,800
Nov 12, 2025	94.16	94.52	93.12	93.53	93.53	-0.01%	61,172
Nov 11, 2025	93.57	93.78	92.92	93.54	93.54	-0.12%	56,254
Nov 10, 2025	93.93	94.29	92.96	93.65	93.65	1.55%	94,717
Nov 7, 2025	91.46	92.42	89.95	92.22	92.22	0.30%	65,787
Nov 6, 2025	94.31	94.31	91.92	91.95	91.95	-2.71%	39,204
Nov 5, 2025	93.23	94.73	92.90	94.51	94.51	1.97%	42,469
Nov 4, 2025	92.58	94.12	92.58	92.69	92.69	-1.75%	63,730
Nov 3, 2025	95.26	95.26	93.34	94.34	94.34	-0.59%	22,544
Oct 31, 2025	94.88	95.15	93.93	94.90	94.90	0.99%	51,847
Oct 30, 2025	94.35	95.31	93.92	93.97	93.97	-1.00%	66,295
Oct 29, 2025	96.15	96.61	94.26	94.92	94.92	-0.91%	41,099
Oct 28, 2025	96.18	96.70	95.53	95.79	95.79	-0.41%	33,616
Oct 27, 2025	97.30	97.30	95.98	96.18	96.18	-0.15%	29,007
Oct 24, 2025	96.36	96.79	95.99	96.32	96.32	1.66%	162,228
Oct 23, 2025	93.75	95.07	93.50	94.75	94.75	1.57%	23,321
Oct 22, 2025	94.46	94.71	91.97	93.29	93.29	-1.84%	40,065
Oct 21, 2025	95.00	95.60	94.30	95.03	95.03	-0.14%	27,720
Oct 20, 2025	94.46	95.35	94.46	95.17	95.17	2.34%	26,998
Oct 17, 2025	93.12	93.67	92.19	92.99	92.99	-0.81%	29,517
Oct 16, 2025	96.64	96.64	93.54	93.75	93.75	-1.61%	29,277
Oct 15, 2025	94.92	95.54	94.43	95.28	95.28	1.76%	31,310
Oct 14, 2025	90.81	94.27	90.81	93.63	93.63	1.47%	36,627
Oct 13, 2025	91.53	92.33	91.28	92.28	92.27	2.88%	16,784
Oct 10, 2025	93.24	93.24	89.70	89.70	89.70	-3.16%	26,324
Oct 9, 2025	93.14	93.14	92.16	92.62	92.62	-0.31%	33,377
Oct 8, 2025	92.27	93.08	91.80	92.91	92.91	1.42%	29,806
Oct 7, 2025	92.81	92.93	91.32	91.61	91.61	-0.98%	19,268
Oct 6, 2025	93.10	93.10	92.02	92.52	92.52	0.58%	44,866
Oct 3, 2025	92.00	93.02	91.98	91.99	91.99	0.57%	24,675
Oct 2, 2025	91.39	91.53	90.58	91.46	91.46	0.63%	15,888
Oct 1, 2025	90.26	91.13	90.26	90.89	90.89	0.20%	111,345
Sep 30, 2025	90.65	90.94	89.84	90.71	90.71	-0.10%	30,206
Sep 29, 2025	91.27	91.27	90.56	90.80	90.80	0.62%	16,919
Sep 26, 2025	89.99	90.27	89.56	90.24	90.24	0.68%	19,374