FCAP(FCAP)
FCAP
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $55.01 | $55.01 | $54.05 | $54.65 | 5,494 |
| 5/19/2026 | $55.81 | $55.81 | $54.90 | $54.90 | 5,420 |
| 5/18/2026 | $55.12 | $55.12 | $55.12 | $55.12 | 1,833 |
| 5/15/2026 | $56.30 | $56.30 | $54.18 | $54.18 | 2,532 |
| 5/14/2026 | $56.96 | $57.05 | $56.32 | $56.32 | 3,900 |
| 5/13/2026 | $57.25 | $57.25 | $55.78 | $55.78 | 3,700 |
| 5/12/2026 | $55.41 | $57.31 | $55.34 | $57.31 | 2,448 |
| 5/11/2026 | $57.36 | $57.36 | $56.59 | $56.59 | 1,649 |
| 5/8/2026 | $55.40 | $57.77 | $55.40 | $57.36 | 3,200 |
| 5/7/2026 | $56.00 | $57.46 | $56.00 | $57.28 | 3,700 |
| 5/6/2026 | $54.90 | $55.67 | $54.74 | $55.67 | 5,100 |
| 5/5/2026 | $54.20 | $54.40 | $54.20 | $54.40 | 2,100 |
| 5/4/2026 | $53.30 | $53.30 | $53.30 | $53.30 | 2,240 |
| 5/1/2026 | $52.61 | $54.56 | $52.61 | $54.56 | 1,922 |
| 4/30/2026 | $54.08 | $54.08 | $54.08 | $54.08 | 3,100 |
| 4/29/2026 | $55.40 | $55.41 | $53.52 | $53.52 | 3,918 |
| 4/28/2026 | $53.94 | $56.40 | $53.94 | $56.40 | 9,800 |
| 4/27/2026 | $52.60 | $54.22 | $52.60 | $53.59 | 3,506 |
| 4/24/2026 | $53.81 | $53.81 | $53.78 | $53.78 | 1,928 |
| 4/23/2026 | $52.75 | $52.84 | $52.72 | $52.72 | 2,200 |
| 4/22/2026 | $52.91 | $52.91 | $52.51 | $52.87 | 3,945 |
| 4/21/2026 | $54.05 | $54.05 | $52.99 | $52.99 | 2,600 |
| 4/20/2026 | $54.73 | $54.73 | $54.73 | $54.73 | 2,227 |
| 4/17/2026 | $53.30 | $54.98 | $50.82 | $54.50 | 4,100 |
| 4/16/2026 | $52.61 | $52.63 | $52.14 | $52.63 | 2,000 |
| 4/15/2026 | $52.98 | $52.98 | $52.98 | $52.98 | 1,635 |
| 4/14/2026 | $51.45 | $53.52 | $51.45 | $53.52 | 3,600 |
| 4/13/2026 | $53.67 | $54.40 | $52.56 | $52.89 | 6,227 |
| 4/10/2026 | $53.67 | $54.15 | $53.00 | $54.15 | 5,701 |
| 4/9/2026 | $50.85 | $53.57 | $50.85 | $53.57 | 5,613 |
| 4/8/2026 | $52.47 | $52.66 | $50.53 | $52.21 | 5,700 |
| 4/7/2026 | $49.18 | $52.62 | $48.39 | $52.21 | 6,800 |
| 4/6/2026 | $50.90 | $50.90 | $50.22 | $50.22 | 4,300 |
| 4/2/2026 | $50.29 | $50.29 | $50.06 | $50.06 | 2,300 |
| 4/1/2026 | $51.08 | $51.08 | $50.13 | $50.13 | 2,500 |
| 3/31/2026 | $50.98 | $50.99 | $49.63 | $49.63 | 5,100 |
| 3/30/2026 | $49.18 | $51.74 | $49.18 | $51.45 | 9,814 |
| 3/27/2026 | $48.60 | $49.37 | $48.53 | $49.37 | 3,802 |
| 3/26/2026 | $48.94 | $48.94 | $48.50 | $48.50 | 2,500 |
| 3/25/2026 | $49.56 | $49.56 | $47.99 | $47.99 | 4,643 |
| 3/24/2026 | $49.24 | $50.04 | $48.12 | $48.12 | 9,200 |
| 3/23/2026 | $49.73 | $50.21 | $49.73 | $50.21 | 5,500 |
| 3/20/2026 | $48.06 | $48.93 | $47.80 | $48.93 | 13,500 |
| 3/19/2026 | $46.53 | $48.27 | $46.53 | $48.27 | 12,871 |
| 3/18/2026 | $47.08 | $47.22 | $46.22 | $46.80 | 8,931 |
| 3/17/2026 | $48.49 | $48.49 | $47.61 | $47.90 | 7,400 |
| 3/16/2026 | $47.05 | $47.96 | $47.03 | $47.03 | 4,800 |
| 3/13/2026 | $46.93 | $46.93 | $46.06 | $46.73 | 3,429 |
| 3/12/2026 | $47.25 | $47.85 | $47.05 | $47.05 | 3,615 |
| 3/11/2026 | $48.07 | $48.14 | $47.71 | $47.90 | 4,502 |
| 3/10/2026 | $49.40 | $49.42 | $48.16 | $48.80 | 4,700 |
| 3/9/2026 | $50.46 | $50.46 | $48.72 | $49.84 | 5,037 |
| 3/6/2026 | $49.38 | $50.30 | $48.61 | $50.19 | 7,005 |
| 3/5/2026 | $50.70 | $50.70 | $50.50 | $50.61 | 5,300 |
| 3/4/2026 | $53.08 | $53.08 | $53.00 | $53.00 | 5,300 |
| 3/3/2026 | $50.86 | $52.68 | $50.86 | $51.68 | 5,609 |
| 3/2/2026 | $52.00 | $52.25 | $51.13 | $51.86 | 5,800 |
| 2/27/2026 | $53.20 | $53.20 | $50.80 | $50.80 | 6,400 |
| 2/26/2026 | $53.15 | $54.40 | $52.58 | $53.37 | 4,238 |
| 2/25/2026 | $50.99 | $52.75 | $50.99 | $52.75 | 4,248 |
| 2/24/2026 | $51.32 | $51.32 | $49.50 | $50.87 | 6,502 |
| 2/23/2026 | $52.51 | $52.51 | $50.01 | $50.01 | 5,026 |
| 2/20/2026 | $51.83 | $53.58 | $51.83 | $53.58 | 5,027 |