FCF(FCF)
FCF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $21.68 | $22.07 | $21.58 | $21.95 | 1.05M |
| 8/3/2026 | $21.41 | $21.84 | $21.39 | $21.74 | 1.25M |
| 7/31/2026 | $21.60 | $21.60 | $21.30 | $21.53 | 1.06M |
| 7/30/2026 | $21.80 | $21.93 | $21.38 | $21.59 | 1.24M |
| 7/29/2026 | $21.83 | $22.34 | $21.71 | $21.79 | 1.56M |
| 7/28/2026 | $21.00 | $21.41 | $20.81 | $21.37 | 867,412 |
| 7/27/2026 | $20.96 | $21.10 | $20.87 | $20.87 | 864,540 |
| 7/24/2026 | $20.85 | $21.10 | $20.74 | $20.87 | 1.29M |
| 7/23/2026 | $20.60 | $20.79 | $20.43 | $20.76 | 901,805 |
| 7/22/2026 | $20.95 | $20.95 | $20.62 | $20.83 | 686,800 |
| 7/21/2026 | $20.89 | $21.00 | $20.65 | $20.97 | 805,200 |
| 7/20/2026 | $21.11 | $21.13 | $20.87 | $20.90 | 649,913 |
| 7/17/2026 | $21.13 | $21.26 | $20.93 | $21.12 | 1.09M |
| 7/16/2026 | $20.68 | $21.41 | $20.68 | $21.34 | 884,900 |
| 7/15/2026 | $20.50 | $20.81 | $20.45 | $20.64 | 650,746 |
| 7/14/2026 | $20.37 | $20.60 | $20.31 | $20.42 | 549,427 |
| 7/13/2026 | $20.35 | $20.45 | $20.25 | $20.42 | 616,727 |
| 7/10/2026 | $20.23 | $20.38 | $20.22 | $20.29 | 453,600 |
| 7/9/2026 | $20.07 | $20.31 | $20.02 | $20.29 | 586,045 |
| 7/8/2026 | $20.34 | $20.34 | $19.85 | $19.98 | 769,100 |
| 7/7/2026 | $20.61 | $20.61 | $20.27 | $20.27 | 579,900 |
| 7/6/2026 | $20.29 | $20.59 | $20.29 | $20.49 | 433,200 |
| 7/2/2026 | $20.84 | $20.87 | $20.31 | $20.47 | 442,300 |
| 7/1/2026 | $20.50 | $20.85 | $20.39 | $20.76 | 762,946 |
| 6/30/2026 | $20.17 | $20.40 | $20.14 | $20.33 | 606,800 |
| 6/29/2026 | $20.39 | $20.56 | $20.19 | $20.29 | 789,700 |
| 6/26/2026 | $20.57 | $20.57 | $20.31 | $20.53 | 2.06M |
| 6/25/2026 | $20.21 | $20.47 | $20.18 | $20.45 | 571,843 |
| 6/24/2026 | $20.00 | $20.33 | $19.86 | $20.19 | 833,100 |
| 6/23/2026 | $19.80 | $20.05 | $19.73 | $20.00 | 618,931 |
| 6/22/2026 | $19.52 | $19.77 | $19.32 | $19.70 | 568,823 |
| 6/18/2026 | $19.51 | $19.63 | $19.42 | $19.53 | 1.32M |
| 6/17/2026 | $19.61 | $19.81 | $19.20 | $19.39 | 808,500 |
| 6/16/2026 | $19.85 | $19.91 | $19.54 | $19.65 | 786,117 |
| 6/15/2026 | $19.90 | $20.05 | $19.58 | $19.63 | 558,243 |
| 6/12/2026 | $19.73 | $19.94 | $19.64 | $19.91 | 639,408 |
| 6/11/2026 | $19.65 | $19.73 | $19.40 | $19.60 | 887,305 |
| 6/10/2026 | $19.47 | $19.66 | $19.40 | $19.53 | 729,635 |
| 6/9/2026 | $19.27 | $19.71 | $19.21 | $19.35 | 769,247 |
| 6/8/2026 | $19.23 | $19.37 | $19.13 | $19.18 | 546,000 |
| 6/5/2026 | $19.00 | $19.19 | $18.87 | $19.11 | 644,100 |
| 6/4/2026 | $18.96 | $19.14 | $18.85 | $18.95 | 1.13M |
| 6/3/2026 | $18.86 | $18.93 | $18.53 | $18.63 | 780,244 |
| 6/2/2026 | $18.52 | $19.06 | $18.52 | $19.00 | 563,800 |
| 6/1/2026 | $18.80 | $18.82 | $18.50 | $18.65 | 728,542 |
| 5/29/2026 | $18.92 | $19.07 | $18.85 | $18.94 | 808,322 |
| 5/28/2026 | $18.77 | $18.92 | $18.59 | $18.90 | 684,414 |
| 5/27/2026 | $18.95 | $19.06 | $18.68 | $18.77 | 542,207 |
| 5/26/2026 | $18.58 | $18.89 | $18.58 | $18.88 | 621,641 |
| 5/22/2026 | $18.75 | $18.86 | $18.58 | $18.60 | 592,941 |
| 5/21/2026 | $18.55 | $18.74 | $18.50 | $18.74 | 573,200 |
| 5/20/2026 | $18.39 | $18.75 | $18.31 | $18.70 | 737,139 |
| 5/19/2026 | $18.25 | $18.42 | $18.13 | $18.34 | 546,324 |
| 5/18/2026 | $18.07 | $18.51 | $18.07 | $18.34 | 968,200 |
| 5/15/2026 | $18.28 | $18.28 | $17.96 | $18.06 | 573,519 |
| 5/14/2026 | $18.21 | $18.37 | $18.20 | $18.25 | 477,338 |
| 5/13/2026 | $18.20 | $18.31 | $17.98 | $18.06 | 706,100 |
| 5/12/2026 | $18.41 | $18.41 | $17.98 | $18.29 | 658,800 |
| 5/11/2026 | $18.62 | $18.62 | $18.27 | $18.33 | 704,904 |
| 5/8/2026 | $18.46 | $18.62 | $18.39 | $18.56 | 519,248 |
| 5/7/2026 | $18.62 | $18.73 | $18.55 | $18.60 | 481,896 |