FC(FC)
FC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $21.78 | $22.53 | $21.22 | $22.42 | 77,222 |
| 5/20/2026 | $21.26 | $22.12 | $20.47 | $22.04 | 97,234 |
| 5/19/2026 | $20.73 | $21.46 | $20.43 | $21.40 | 78,103 |
| 5/18/2026 | $20.54 | $21.02 | $20.34 | $20.66 | 44,513 |
| 5/15/2026 | $20.74 | $21.19 | $20.37 | $20.49 | 40,300 |
| 5/14/2026 | $21.49 | $21.66 | $20.07 | $20.93 | 105,100 |
| 5/13/2026 | $21.16 | $21.56 | $20.82 | $21.28 | 62,646 |
| 5/12/2026 | $22.06 | $22.06 | $20.94 | $21.44 | 60,934 |
| 5/11/2026 | $22.21 | $22.62 | $21.38 | $21.99 | 44,000 |
| 5/8/2026 | $22.49 | $23.18 | $21.67 | $22.15 | 56,625 |
| 5/7/2026 | $22.65 | $23.05 | $22.30 | $22.55 | 120,700 |
| 5/6/2026 | $22.83 | $22.83 | $21.63 | $22.45 | 78,250 |
| 5/5/2026 | $21.84 | $22.64 | $21.60 | $22.54 | 80,200 |
| 5/4/2026 | $21.22 | $22.50 | $21.14 | $21.89 | 93,400 |
| 5/1/2026 | $21.43 | $21.53 | $20.82 | $21.48 | 70,206 |
| 4/30/2026 | $21.62 | $21.73 | $20.73 | $21.20 | 79,530 |
| 4/29/2026 | $22.29 | $22.31 | $21.59 | $21.63 | 63,200 |
| 4/28/2026 | $21.73 | $22.55 | $21.11 | $22.25 | 78,800 |
| 4/27/2026 | $21.52 | $21.91 | $20.64 | $21.28 | 81,341 |
| 4/24/2026 | $21.55 | $22.48 | $21.26 | $21.61 | 46,300 |
| 4/23/2026 | $23.17 | $23.17 | $21.76 | $21.86 | 56,000 |
| 4/22/2026 | $23.46 | $23.62 | $22.60 | $22.87 | 79,400 |
| 4/21/2026 | $23.56 | $23.72 | $22.87 | $23.26 | 61,200 |
| 4/20/2026 | $23.59 | $24.15 | $22.75 | $23.38 | 73,700 |
| 4/17/2026 | $23.36 | $23.69 | $22.83 | $23.58 | 138,730 |
| 4/16/2026 | $23.39 | $23.44 | $22.65 | $23.07 | 99,800 |
| 4/15/2026 | $22.78 | $23.65 | $22.45 | $23.25 | 118,002 |
| 4/14/2026 | $22.60 | $23.09 | $22.37 | $23.01 | 157,100 |
| 4/13/2026 | $21.39 | $22.99 | $21.38 | $22.74 | 210,730 |
| 4/10/2026 | $21.49 | $21.68 | $20.65 | $21.55 | 172,500 |
| 4/9/2026 | $21.44 | $22.01 | $21.18 | $21.50 | 140,700 |
| 4/8/2026 | $23.43 | $23.43 | $21.64 | $21.77 | 167,200 |
| 4/7/2026 | $23.18 | $23.72 | $21.32 | $22.02 | 392,500 |
| 4/6/2026 | $23.21 | $24.38 | $21.70 | $23.26 | 537,600 |
| 4/2/2026 | $17.63 | $23.90 | $17.63 | $23.32 | 2.01M |
| 4/1/2026 | $15.86 | $16.19 | $15.40 | $16.15 | 155,100 |
| 3/31/2026 | $15.75 | $15.97 | $15.43 | $15.79 | 88,635 |
| 3/30/2026 | $15.37 | $15.55 | $14.92 | $15.52 | 70,794 |
| 3/27/2026 | $15.45 | $15.46 | $14.92 | $15.29 | 117,600 |
| 3/26/2026 | $15.01 | $15.96 | $15.01 | $15.45 | 105,334 |
| 3/25/2026 | $14.40 | $15.15 | $14.31 | $15.11 | 204,101 |
| 3/24/2026 | $13.36 | $14.31 | $13.24 | $14.23 | 210,644 |
| 3/23/2026 | $12.50 | $13.61 | $12.24 | $13.59 | 310,900 |
| 3/20/2026 | $11.96 | $12.37 | $11.72 | $12.19 | 492,500 |
| 3/19/2026 | $11.47 | $11.99 | $11.39 | $11.92 | 94,526 |
| 3/18/2026 | $12.13 | $12.25 | $11.60 | $11.64 | 83,441 |
| 3/17/2026 | $12.16 | $12.42 | $11.73 | $12.08 | 345,916 |
| 3/16/2026 | $11.65 | $12.10 | $11.42 | $11.99 | 111,500 |
| 3/13/2026 | $11.64 | $11.74 | $11.16 | $11.54 | 500,248 |
| 3/12/2026 | $11.61 | $11.94 | $11.61 | $11.67 | 150,500 |
| 3/11/2026 | $11.63 | $11.86 | $11.28 | $11.77 | 298,739 |
| 3/10/2026 | $12.10 | $12.45 | $11.62 | $11.82 | 170,000 |
| 3/9/2026 | $12.09 | $12.20 | $11.49 | $12.11 | 201,046 |
| 3/6/2026 | $12.62 | $12.79 | $12.17 | $12.34 | 103,220 |
| 3/5/2026 | $12.64 | $13.09 | $12.56 | $12.88 | 123,700 |
| 3/4/2026 | $12.72 | $13.02 | $12.56 | $12.79 | 124,437 |
| 3/3/2026 | $12.57 | $12.95 | $12.25 | $12.76 | 137,101 |
| 3/2/2026 | $12.77 | $13.13 | $12.77 | $12.81 | 95,600 |
| 2/27/2026 | $13.24 | $13.43 | $12.95 | $13.02 | 147,651 |
| 2/26/2026 | $13.62 | $14.06 | $13.21 | $13.45 | 153,140 |
| 2/25/2026 | $13.66 | $14.97 | $13.41 | $13.68 | 167,241 |
| 2/24/2026 | $13.62 | $14.17 | $13.10 | $13.63 | 240,100 |
| 2/23/2026 | $14.75 | $15.10 | $13.57 | $13.73 | 254,800 |