FCCO(FCCO)
FCCO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $29.74 | $30.30 | $29.51 | $29.96 | 46,986 |
| 5/20/2026 | $29.85 | $30.34 | $29.59 | $29.99 | 89,900 |
| 5/19/2026 | $29.54 | $29.99 | $29.41 | $29.60 | 104,000 |
| 5/18/2026 | $29.31 | $29.83 | $29.31 | $29.65 | 67,200 |
| 5/15/2026 | $29.38 | $30.14 | $29.15 | $29.26 | 52,110 |
| 5/14/2026 | $29.56 | $30.17 | $29.40 | $29.48 | 56,700 |
| 5/13/2026 | $29.60 | $30.30 | $29.32 | $29.49 | 58,100 |
| 5/12/2026 | $29.80 | $29.81 | $29.33 | $29.73 | 50,342 |
| 5/11/2026 | $30.52 | $30.64 | $29.75 | $29.80 | 49,831 |
| 5/8/2026 | $30.50 | $30.73 | $30.11 | $30.40 | 59,104 |
| 5/7/2026 | $30.20 | $30.65 | $30.02 | $30.42 | 144,946 |
| 5/6/2026 | $30.00 | $30.44 | $29.67 | $30.11 | 97,801 |
| 5/5/2026 | $29.72 | $29.98 | $29.45 | $29.84 | 33,100 |
| 5/4/2026 | $29.72 | $30.24 | $29.30 | $29.61 | 53,500 |
| 5/1/2026 | $29.62 | $30.29 | $29.55 | $29.87 | 32,900 |
| 4/30/2026 | $29.72 | $29.87 | $29.40 | $29.61 | 50,500 |
| 4/29/2026 | $30.10 | $30.49 | $29.50 | $29.62 | 54,436 |
| 4/28/2026 | $30.29 | $30.57 | $30.10 | $30.19 | 41,200 |
| 4/27/2026 | $30.10 | $30.39 | $30.04 | $30.19 | 60,300 |
| 4/24/2026 | $29.90 | $30.21 | $29.50 | $30.12 | 73,600 |
| 4/23/2026 | $30.78 | $30.84 | $29.91 | $29.92 | 77,307 |
| 4/22/2026 | $30.50 | $31.30 | $30.21 | $30.69 | 83,600 |
| 4/21/2026 | $31.06 | $31.41 | $30.16 | $30.22 | 46,800 |
| 4/20/2026 | $31.11 | $31.40 | $31.04 | $31.06 | 68,100 |
| 4/17/2026 | $30.67 | $31.51 | $30.59 | $31.15 | 182,301 |
| 4/16/2026 | $30.80 | $31.11 | $30.37 | $30.41 | 68,100 |
| 4/15/2026 | $30.91 | $31.02 | $30.72 | $30.85 | 42,844 |
| 4/14/2026 | $30.76 | $30.95 | $30.44 | $30.83 | 64,545 |
| 4/13/2026 | $30.89 | $31.14 | $30.63 | $30.85 | 61,826 |
| 4/10/2026 | $31.30 | $31.40 | $30.80 | $30.96 | 84,939 |
| 4/9/2026 | $30.51 | $31.43 | $30.46 | $31.33 | 163,400 |
| 4/8/2026 | $30.49 | $30.94 | $30.49 | $30.66 | 122,229 |
| 4/7/2026 | $29.70 | $30.15 | $29.70 | $29.91 | 98,400 |
| 4/6/2026 | $29.41 | $29.95 | $29.41 | $29.81 | 80,414 |
| 4/2/2026 | $29.15 | $29.67 | $29.02 | $29.51 | 74,536 |
| 4/1/2026 | $29.41 | $29.74 | $29.31 | $29.35 | 61,037 |
| 3/31/2026 | $29.30 | $29.56 | $28.82 | $29.23 | 37,200 |
| 3/30/2026 | $28.64 | $28.98 | $28.64 | $28.91 | 46,300 |
| 3/27/2026 | $28.55 | $28.72 | $28.41 | $28.53 | 36,100 |
| 3/26/2026 | $28.40 | $28.90 | $28.20 | $28.71 | 55,900 |
| 3/25/2026 | $28.89 | $29.26 | $28.27 | $28.52 | 180,400 |
| 3/24/2026 | $28.54 | $28.92 | $28.43 | $28.51 | 86,400 |
| 3/23/2026 | $28.73 | $29.76 | $28.49 | $28.62 | 76,511 |
| 3/20/2026 | $28.20 | $28.60 | $27.90 | $28.16 | 152,022 |
| 3/19/2026 | $27.52 | $28.37 | $27.52 | $28.10 | 61,600 |
| 3/18/2026 | $28.13 | $29.05 | $27.72 | $27.73 | 81,600 |
| 3/17/2026 | $28.64 | $29.25 | $28.15 | $28.25 | 86,507 |
| 3/16/2026 | $28.20 | $29.00 | $28.20 | $28.53 | 97,500 |
| 3/13/2026 | $28.30 | $28.88 | $28.00 | $28.09 | 61,116 |
| 3/12/2026 | $27.61 | $28.43 | $27.51 | $28.13 | 56,125 |
| 3/11/2026 | $28.23 | $28.63 | $27.99 | $28.04 | 84,000 |
| 3/10/2026 | $28.53 | $29.10 | $28.23 | $28.42 | 67,540 |
| 3/9/2026 | $28.00 | $28.77 | $27.50 | $28.40 | 54,800 |
| 3/6/2026 | $28.38 | $28.64 | $27.76 | $28.33 | 59,543 |
| 3/5/2026 | $28.69 | $29.00 | $28.30 | $28.58 | 48,736 |
| 3/4/2026 | $29.00 | $29.28 | $28.74 | $28.90 | 58,411 |
| 3/3/2026 | $28.44 | $28.85 | $28.26 | $28.70 | 65,200 |
| 3/2/2026 | $28.40 | $29.25 | $28.40 | $28.94 | 28,800 |
| 2/27/2026 | $29.61 | $30.24 | $28.75 | $28.82 | 42,800 |
| 2/26/2026 | $30.07 | $30.65 | $29.86 | $30.02 | 38,310 |
| 2/25/2026 | $29.54 | $30.15 | $29.54 | $30.01 | 46,500 |
| 2/24/2026 | $29.87 | $30.30 | $29.43 | $29.43 | 36,900 |
| 2/23/2026 | $30.75 | $30.90 | $29.50 | $29.76 | 46,800 |
| 2/20/2026 | $30.54 | $30.82 | $30.03 | $30.62 | 69,005 |