FCAP(FCAP)
FCAP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $63.19 | $64.18 | $61.34 | $63.28 | 13,919 |
| 7/30/2026 | $63.90 | $63.90 | $62.01 | $63.05 | 11,100 |
| 7/29/2026 | $63.25 | $64.78 | $63.00 | $63.69 | 13,220 |
| 7/28/2026 | $63.23 | $64.28 | $63.00 | $64.10 | 13,300 |
| 7/27/2026 | $59.48 | $63.40 | $59.48 | $63.20 | 21,410 |
| 7/24/2026 | $62.02 | $62.02 | $60.00 | $60.72 | 15,217 |
| 7/23/2026 | $59.30 | $60.66 | $57.01 | $59.96 | 20,214 |
| 7/22/2026 | $60.15 | $60.15 | $57.22 | $59.50 | 22,800 |
| 7/21/2026 | $60.35 | $60.35 | $59.20 | $60.16 | 14,511 |
| 7/20/2026 | $60.00 | $60.75 | $59.00 | $60.35 | 9,037 |
| 7/17/2026 | $62.78 | $62.85 | $60.58 | $61.28 | 13,600 |
| 7/16/2026 | $61.97 | $64.70 | $61.97 | $63.41 | 15,011 |
| 7/15/2026 | $61.70 | $63.07 | $61.61 | $62.00 | 19,200 |
| 7/14/2026 | $61.86 | $62.00 | $61.70 | $61.75 | 8,000 |
| 7/13/2026 | $62.15 | $62.51 | $60.51 | $61.89 | 8,442 |
| 7/10/2026 | $61.99 | $61.99 | $61.55 | $61.99 | 4,000 |
| 7/9/2026 | $56.73 | $61.99 | $56.73 | $61.99 | 4,900 |
| 7/8/2026 | $60.00 | $62.11 | $60.00 | $60.85 | 7,500 |
| 7/7/2026 | $63.04 | $63.05 | $61.38 | $61.86 | 4,800 |
| 7/6/2026 | $65.29 | $65.75 | $63.14 | $64.01 | 5,833 |
| 7/2/2026 | $62.86 | $65.07 | $62.86 | $64.69 | 8,500 |
| 7/1/2026 | $64.70 | $65.66 | $64.50 | $64.93 | 6,848 |
| 6/30/2026 | $64.10 | $65.16 | $64.10 | $64.64 | 5,927 |
| 6/29/2026 | $64.95 | $66.11 | $64.08 | $64.82 | 18,700 |
| 6/26/2026 | $63.73 | $66.11 | $61.99 | $66.11 | 61,812 |
| 6/25/2026 | $66.40 | $66.40 | $62.99 | $62.99 | 9,721 |
| 6/24/2026 | $65.92 | $68.55 | $65.79 | $65.79 | 12,400 |
| 6/23/2026 | $63.49 | $65.20 | $63.40 | $65.20 | 12,607 |
| 6/22/2026 | $63.23 | $63.33 | $62.49 | $63.00 | 6,600 |
| 6/18/2026 | $63.78 | $63.78 | $62.86 | $63.00 | 9,902 |
| 6/17/2026 | $62.60 | $64.19 | $62.58 | $63.14 | 4,249 |
| 6/16/2026 | $64.00 | $64.00 | $63.60 | $63.60 | 3,509 |
| 6/15/2026 | $64.09 | $64.09 | $63.01 | $63.49 | 2,400 |
| 6/12/2026 | $63.38 | $64.19 | $63.38 | $64.19 | 3,520 |
| 6/11/2026 | $64.03 | $65.00 | $64.01 | $64.01 | 3,900 |
| 6/10/2026 | $64.98 | $64.98 | $64.76 | $64.76 | 5,211 |
| 6/9/2026 | $63.57 | $65.72 | $63.57 | $64.99 | 5,800 |
| 6/8/2026 | $66.00 | $66.71 | $63.68 | $63.68 | 5,100 |
| 6/5/2026 | $63.00 | $67.74 | $63.00 | $66.14 | 11,900 |
| 6/4/2026 | $60.53 | $62.66 | $60.53 | $62.66 | 4,900 |
| 6/3/2026 | $60.33 | $61.42 | $60.33 | $60.46 | 5,500 |
| 6/2/2026 | $60.22 | $61.71 | $60.22 | $61.12 | 3,730 |
| 6/1/2026 | $61.11 | $61.11 | $59.23 | $60.52 | 3,600 |
| 5/29/2026 | $61.36 | $62.78 | $61.36 | $61.81 | 4,307 |
| 5/28/2026 | $57.39 | $61.91 | $57.39 | $61.91 | 6,811 |
| 5/27/2026 | $54.64 | $58.35 | $54.64 | $58.01 | 8,021 |
| 5/26/2026 | $55.28 | $55.78 | $53.65 | $54.95 | 11,500 |
| 5/22/2026 | $53.02 | $54.56 | $52.85 | $54.31 | 9,848 |
| 5/21/2026 | $53.50 | $53.80 | $53.50 | $53.80 | 4,500 |
| 5/20/2026 | $55.01 | $55.01 | $54.05 | $54.65 | 5,500 |
| 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 |