FCAL(FCAL)
FCAL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $48.95 | $48.97 | $48.91 | $48.91 | 9,978 |
| 8/6/2026 | $48.84 | $48.84 | $48.75 | $48.79 | 12,100 |
| 8/5/2026 | $48.72 | $48.84 | $48.72 | $48.79 | 22,919 |
| 8/4/2026 | $48.66 | $48.78 | $48.58 | $48.77 | 26,148 |
| 8/3/2026 | $48.68 | $48.68 | $48.47 | $48.49 | 79,107 |
| 7/31/2026 | $48.77 | $48.77 | $48.57 | $48.62 | 12,638 |
| 7/30/2026 | $48.83 | $48.83 | $48.63 | $48.66 | 7,930 |
| 7/29/2026 | $48.83 | $48.88 | $48.78 | $48.78 | 21,532 |
| 7/28/2026 | $48.83 | $48.90 | $48.79 | $48.83 | 9,774 |
| 7/27/2026 | $48.81 | $48.81 | $48.68 | $48.69 | 18,000 |
| 7/24/2026 | $48.52 | $48.72 | $48.52 | $48.63 | 13,475 |
| 7/23/2026 | $48.90 | $48.90 | $48.48 | $48.55 | 16,803 |
| 7/22/2026 | $49.06 | $49.06 | $48.90 | $48.92 | 8,412 |
| 7/21/2026 | $49.24 | $49.24 | $49.05 | $49.09 | 16,321 |
| 7/20/2026 | $49.31 | $49.31 | $49.24 | $49.24 | 6,539 |
| 7/17/2026 | $49.27 | $49.35 | $49.25 | $49.29 | 7,400 |
| 7/16/2026 | $49.48 | $49.48 | $49.30 | $49.31 | 19,911 |
| 7/15/2026 | $49.46 | $49.49 | $49.37 | $49.42 | 12,462 |
| 7/14/2026 | $49.48 | $49.51 | $49.44 | $49.46 | 9,261 |
| 7/13/2026 | $49.50 | $49.54 | $49.48 | $49.48 | 8,305 |
| 7/10/2026 | $49.68 | $49.68 | $49.45 | $49.50 | 9,872 |
| 7/9/2026 | $49.54 | $49.56 | $49.48 | $49.48 | 7,440 |
| 7/8/2026 | $49.66 | $49.66 | $49.42 | $49.47 | 29,309 |
| 7/7/2026 | $49.82 | $49.82 | $49.63 | $49.68 | 8,610 |
| 7/6/2026 | $49.67 | $49.74 | $49.62 | $49.68 | 10,900 |
| 7/2/2026 | $49.70 | $49.75 | $49.67 | $49.73 | 12,401 |
| 7/1/2026 | $49.67 | $49.69 | $49.54 | $49.62 | 14,603 |
| 6/30/2026 | $49.60 | $49.72 | $49.59 | $49.65 | 26,366 |
| 6/29/2026 | $49.67 | $49.70 | $49.56 | $49.66 | 37,600 |
| 6/26/2026 | $49.63 | $49.64 | $49.45 | $49.60 | 8,731 |
| 6/25/2026 | $49.76 | $49.76 | $49.54 | $49.58 | 20,407 |
| 6/24/2026 | $49.61 | $49.73 | $49.60 | $49.65 | 18,008 |
| 6/23/2026 | $49.67 | $49.67 | $49.59 | $49.59 | 40,600 |
| 6/22/2026 | $50.09 | $50.09 | $49.62 | $49.65 | 25,006 |
| 6/18/2026 | $49.72 | $49.72 | $49.56 | $49.63 | 9,505 |
| 6/17/2026 | $49.63 | $49.63 | $49.49 | $49.56 | 24,540 |
| 6/16/2026 | $49.59 | $49.61 | $49.54 | $49.56 | 4,127 |
| 6/15/2026 | $49.57 | $49.59 | $49.48 | $49.51 | 11,500 |
| 6/12/2026 | $49.51 | $49.55 | $49.42 | $49.49 | 22,600 |
| 6/11/2026 | $49.52 | $49.57 | $49.37 | $49.50 | 14,519 |
| 6/10/2026 | $49.55 | $49.55 | $49.40 | $49.45 | 7,100 |
| 6/9/2026 | $49.44 | $49.58 | $49.44 | $49.51 | 12,123 |
| 6/8/2026 | $49.51 | $49.54 | $49.47 | $49.50 | 5,542 |
| 6/5/2026 | $49.43 | $49.54 | $49.43 | $49.48 | 12,300 |
| 6/4/2026 | $49.44 | $49.59 | $49.44 | $49.50 | 10,100 |
| 6/3/2026 | $49.58 | $49.58 | $49.51 | $49.52 | 12,649 |
| 6/2/2026 | $49.45 | $49.56 | $49.45 | $49.51 | 16,833 |
| 6/1/2026 | $49.34 | $49.44 | $49.33 | $49.42 | 17,839 |
| 5/29/2026 | $49.40 | $49.43 | $49.33 | $49.40 | 6,678 |
| 5/28/2026 | $49.30 | $49.36 | $49.20 | $49.29 | 11,149 |
| 5/27/2026 | $49.20 | $49.28 | $49.13 | $49.24 | 12,821 |
| 5/26/2026 | $49.10 | $49.16 | $49.06 | $49.13 | 20,911 |
| 5/22/2026 | $48.91 | $48.96 | $48.87 | $48.90 | 32,405 |
| 5/21/2026 | $48.87 | $48.91 | $48.80 | $48.86 | 33,200 |
| 5/20/2026 | $49.02 | $49.09 | $48.89 | $49.03 | 132,622 |
| 5/19/2026 | $48.99 | $48.99 | $48.88 | $48.93 | 25,000 |
| 5/18/2026 | $49.15 | $49.15 | $49.08 | $49.10 | 12,500 |
| 5/15/2026 | $49.25 | $49.25 | $49.02 | $49.08 | 34,200 |
| 5/14/2026 | $49.37 | $49.37 | $49.29 | $49.32 | 20,519 |
| 5/13/2026 | $49.36 | $49.36 | $49.27 | $49.29 | 42,600 |
| 5/12/2026 | $49.43 | $49.43 | $49.31 | $49.36 | 14,102 |
| 5/11/2026 | $49.38 | $49.49 | $49.36 | $49.44 | 9,200 |