FC(FC)
FC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $21.45 | $21.67 | $20.65 | $20.78 | 46,735 |
| 8/10/2026 | $21.66 | $21.66 | $21.21 | $21.45 | 55,343 |
| 8/7/2026 | $21.23 | $21.91 | $21.21 | $21.81 | 71,117 |
| 8/6/2026 | $21.45 | $21.60 | $21.06 | $21.42 | 53,200 |
| 8/5/2026 | $21.60 | $21.90 | $20.84 | $21.86 | 89,005 |
| 8/4/2026 | $21.41 | $22.01 | $21.41 | $21.60 | 86,700 |
| 8/3/2026 | $21.42 | $22.18 | $20.80 | $21.59 | 84,200 |
| 7/31/2026 | $21.60 | $21.86 | $20.90 | $21.45 | 76,700 |
| 7/30/2026 | $20.86 | $22.04 | $20.51 | $21.52 | 129,800 |
| 7/29/2026 | $22.25 | $22.36 | $20.95 | $21.14 | 104,100 |
| 7/28/2026 | $22.03 | $22.50 | $21.38 | $22.00 | 68,128 |
| 7/27/2026 | $20.70 | $22.08 | $20.70 | $21.70 | 87,200 |
| 7/24/2026 | $20.84 | $21.29 | $20.50 | $20.60 | 45,800 |
| 7/23/2026 | $20.97 | $21.57 | $20.50 | $20.87 | 92,600 |
| 7/22/2026 | $20.50 | $21.53 | $20.50 | $21.38 | 87,449 |
| 7/21/2026 | $21.15 | $21.26 | $20.50 | $20.51 | 57,200 |
| 7/20/2026 | $20.28 | $21.18 | $18.80 | $21.08 | 89,531 |
| 7/17/2026 | $20.50 | $20.74 | $19.98 | $20.28 | 93,428 |
| 7/16/2026 | $20.46 | $20.80 | $20.32 | $20.50 | 74,335 |
| 7/15/2026 | $20.60 | $21.21 | $20.09 | $20.17 | 72,800 |
| 7/14/2026 | $20.47 | $20.93 | $20.47 | $20.50 | 67,808 |
| 7/13/2026 | $21.07 | $21.20 | $20.50 | $20.51 | 78,400 |
| 7/10/2026 | $20.90 | $21.15 | $20.45 | $20.97 | 73,100 |
| 7/9/2026 | $19.25 | $20.92 | $19.25 | $20.71 | 130,605 |
| 7/8/2026 | $21.45 | $21.71 | $19.52 | $19.54 | 132,200 |
| 7/7/2026 | $23.01 | $23.06 | $21.62 | $21.69 | 138,902 |
| 7/6/2026 | $21.67 | $23.36 | $21.61 | $22.90 | 141,654 |
| 7/2/2026 | $19.29 | $23.07 | $19.13 | $21.78 | 478,662 |
| 7/1/2026 | $24.91 | $26.81 | $24.91 | $24.99 | 350,219 |
| 6/30/2026 | $25.52 | $25.78 | $24.40 | $24.53 | 93,436 |
| 6/29/2026 | $24.97 | $25.70 | $24.30 | $25.55 | 211,862 |
| 6/26/2026 | $23.82 | $24.86 | $23.75 | $24.84 | 228,200 |
| 6/25/2026 | $23.71 | $23.99 | $22.50 | $23.72 | 122,735 |
| 6/24/2026 | $23.66 | $24.37 | $23.43 | $23.75 | 131,800 |
| 6/23/2026 | $23.17 | $24.15 | $22.62 | $23.21 | 83,535 |
| 6/22/2026 | $23.80 | $24.38 | $23.30 | $23.34 | 146,600 |
| 6/18/2026 | $23.42 | $24.20 | $23.27 | $23.89 | 163,900 |
| 6/17/2026 | $23.27 | $24.64 | $23.18 | $23.42 | 75,800 |
| 6/16/2026 | $23.65 | $24.49 | $22.90 | $23.06 | 54,900 |
| 6/15/2026 | $24.29 | $24.37 | $23.53 | $23.70 | 43,309 |
| 6/12/2026 | $24.69 | $25.50 | $24.19 | $24.32 | 67,220 |
| 6/11/2026 | $24.57 | $25.28 | $23.96 | $24.80 | 56,151 |
| 6/10/2026 | $23.95 | $25.26 | $23.95 | $24.59 | 78,600 |
| 6/9/2026 | $23.87 | $24.97 | $23.38 | $23.94 | 100,700 |
| 6/8/2026 | $24.14 | $24.75 | $23.74 | $23.97 | 46,000 |
| 6/5/2026 | $24.07 | $24.19 | $23.73 | $23.93 | 27,500 |
| 6/4/2026 | $23.62 | $24.29 | $23.26 | $23.93 | 48,811 |
| 6/3/2026 | $23.60 | $23.62 | $23.07 | $23.30 | 38,200 |
| 6/2/2026 | $23.83 | $24.23 | $23.20 | $23.94 | 34,400 |
| 6/1/2026 | $23.48 | $24.75 | $23.08 | $24.16 | 103,700 |
| 5/29/2026 | $24.27 | $24.39 | $23.43 | $23.72 | 60,835 |
| 5/28/2026 | $24.03 | $24.82 | $23.20 | $24.02 | 85,838 |
| 5/27/2026 | $23.47 | $24.40 | $23.43 | $23.93 | 86,400 |
| 5/26/2026 | $23.55 | $23.82 | $23.06 | $23.50 | 65,316 |
| 5/22/2026 | $22.47 | $23.70 | $22.47 | $23.67 | 61,138 |
| 5/21/2026 | $21.78 | $22.58 | $21.22 | $22.42 | 87,637 |
| 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 |