FCAGX(FCAGX)
FCAGX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $29.19 | $29.19 | $29.19 | $29.19 | - |
| 10/13/2026 | $29.89 | $29.89 | $29.89 | $29.89 | - |
| 10/12/2026 | $30.18 | $30.18 | $30.18 | $30.18 | - |
| 10/9/2026 | $30.48 | $30.48 | $30.48 | $30.48 | - |
| 10/8/2026 | $30.05 | $30.05 | $30.05 | $30.05 | - |
| 10/7/2026 | $30.26 | $30.26 | $30.26 | $30.26 | - |
| 10/6/2026 | $30.72 | $30.72 | $30.72 | $30.72 | - |
| 10/5/2026 | $31.09 | $31.09 | $31.09 | $31.09 | - |
| 10/2/2026 | $30.87 | $30.87 | $30.87 | $30.87 | - |
| 10/1/2026 | $30.46 | $30.46 | $30.46 | $30.46 | - |
| 9/30/2026 | $30.41 | $30.41 | $30.41 | $30.41 | - |
| 9/29/2026 | $30.43 | $30.43 | $30.43 | $30.43 | - |
| 9/28/2026 | $30.38 | $30.38 | $30.38 | $30.38 | - |
| 9/25/2026 | $30.60 | $30.60 | $30.60 | $30.60 | - |
| 9/24/2026 | $30.61 | $30.61 | $30.61 | $30.61 | - |
| 9/23/2026 | $30.67 | $30.67 | $30.67 | $30.67 | - |
| 9/22/2026 | $31.25 | $31.25 | $31.25 | $31.25 | - |
| 9/21/2026 | $31.14 | $31.14 | $31.14 | $31.14 | - |
| 9/18/2026 | $30.89 | $30.89 | $30.89 | $30.89 | - |
| 9/17/2026 | $31.05 | $31.05 | $31.05 | $31.05 | - |
| 9/16/2026 | $30.78 | $30.78 | $30.78 | $30.78 | - |
| 9/15/2026 | $30.77 | $30.77 | $30.77 | $30.77 | - |
| 9/14/2026 | $31.17 | $31.17 | $31.17 | $31.17 | - |
| 9/11/2026 | $31.34 | $31.34 | $31.34 | $31.34 | - |
| 9/10/2026 | $38.20 | $38.20 | $38.20 | $38.20 | - |
| 9/9/2026 | $38.74 | $38.74 | $38.74 | $38.74 | - |
| 9/8/2026 | $39.40 | $39.40 | $39.40 | $39.40 | - |
| 9/4/2026 | $39.40 | $39.40 | $39.40 | $39.40 | - |
| 9/3/2026 | $39.29 | $39.29 | $39.29 | $39.29 | - |
| 9/2/2026 | $39.03 | $39.03 | $39.03 | $39.03 | - |
| 9/1/2026 | $38.75 | $38.75 | $38.75 | $38.75 | - |
| 8/31/2026 | $39.32 | $39.32 | $39.32 | $39.32 | - |
| 8/28/2026 | $39.63 | $39.63 | $39.63 | $39.63 | - |
| 8/27/2026 | $40.52 | $40.52 | $40.52 | $40.52 | - |
| 8/26/2026 | $40.41 | $40.41 | $40.41 | $40.41 | - |
| 8/25/2026 | $40.45 | $40.45 | $40.45 | $40.45 | - |
| 8/24/2026 | $40.22 | $40.22 | $40.22 | $40.22 | - |
| 8/21/2026 | $40.64 | $40.64 | $40.64 | $40.64 | - |
| 8/20/2026 | $40.28 | $40.28 | $40.28 | $40.28 | - |
| 8/19/2026 | $41.09 | $41.09 | $41.09 | $41.09 | - |
| 8/18/2026 | $40.77 | $40.77 | $40.77 | $40.77 | - |
| 8/17/2026 | $41.46 | $41.46 | $41.46 | $41.46 | - |
| 8/14/2026 | $41.42 | $41.42 | $41.42 | $41.42 | - |
| 8/13/2026 | $41.12 | $41.12 | $41.12 | $41.12 | - |
| 8/12/2026 | $41.04 | $41.04 | $41.04 | $41.04 | - |
| 8/11/2026 | $40.61 | $40.61 | $40.61 | $40.61 | - |
| 8/10/2026 | $40.62 | $40.62 | $40.62 | $40.62 | - |
| 8/7/2026 | $40.72 | $40.72 | $40.72 | $40.72 | - |
| 8/6/2026 | $40.22 | $40.22 | $40.22 | $40.22 | - |
| 8/5/2026 | $40.26 | $40.26 | $40.26 | $40.26 | - |
| 8/4/2026 | $40.27 | $40.27 | $40.27 | $40.27 | - |
| 8/3/2026 | $39.17 | $39.17 | $39.17 | $39.17 | - |
| 7/31/2026 | $38.51 | $38.51 | $38.51 | $38.51 | - |
| 7/30/2026 | $38.80 | $38.80 | $38.80 | $38.80 | - |
| 7/29/2026 | $37.85 | $37.85 | $37.85 | $37.85 | - |
| 7/28/2026 | $38.60 | $38.60 | $38.60 | $38.60 | - |
| 7/27/2026 | $38.79 | $38.79 | $38.79 | $38.79 | - |
| 7/24/2026 | $38.55 | $38.55 | $38.55 | $38.55 | - |
| 7/23/2026 | $38.87 | $38.87 | $38.87 | $38.87 | - |
| 7/22/2026 | $39.03 | $39.03 | $39.03 | $39.03 | - |
| 7/21/2026 | $39.58 | $39.58 | $39.58 | $39.58 | - |
| 7/20/2026 | $38.68 | $38.68 | $38.68 | $38.68 | - |
| 7/17/2026 | $39.06 | $39.06 | $39.06 | $39.06 | - |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
