FCNCN(FCNCN)
FCNCN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $22.71 | $23.06 | $22.71 | $22.82 | 18,648 |
| 10/12/2026 | $23.29 | $23.29 | $22.71 | $22.90 | 36,600 |
| 10/9/2026 | $22.95 | $23.21 | $22.67 | $23.21 | 39,400 |
| 10/8/2026 | $23.08 | $23.14 | $22.66 | $23.05 | 23,946 |
| 10/7/2026 | $22.85 | $23.08 | $22.61 | $23.07 | 44,309 |
| 10/6/2026 | $22.68 | $22.98 | $22.68 | $22.88 | 42,621 |
| 10/5/2026 | $23.43 | $23.43 | $22.69 | $22.76 | 87,100 |
| 10/2/2026 | $23.27 | $23.75 | $23.27 | $23.37 | 10,728 |
| 10/1/2026 | $23.05 | $23.76 | $22.52 | $23.67 | 63,500 |
| 9/30/2026 | $23.47 | $23.47 | $22.99 | $22.99 | 123,300 |
| 9/29/2026 | $23.49 | $23.50 | $23.00 | $23.37 | 28,200 |
| 9/28/2026 | $23.18 | $23.54 | $23.17 | $23.40 | 41,000 |
| 9/25/2026 | $23.41 | $23.49 | $22.94 | $23.19 | 45,600 |
| 9/24/2026 | $23.41 | $23.87 | $23.02 | $23.26 | 31,241 |
| 9/23/2026 | $23.80 | $23.80 | $23.28 | $23.29 | 19,239 |
| 9/22/2026 | $24.08 | $24.08 | $23.57 | $23.87 | 134,721 |
| 9/21/2026 | $23.81 | $24.15 | $23.68 | $24.05 | 31,332 |
| 9/18/2026 | $23.65 | $24.07 | $23.50 | $23.88 | 41,800 |
| 9/17/2026 | $23.57 | $23.85 | $23.49 | $23.67 | 34,323 |
| 9/16/2026 | $23.53 | $23.93 | $23.45 | $23.53 | 19,800 |
| 9/15/2026 | $24.24 | $24.24 | $23.40 | $23.49 | 132,000 |
| 9/14/2026 | $24.16 | $24.19 | $24.01 | $24.10 | 12,340 |
| 9/11/2026 | $24.51 | $24.51 | $24.13 | $24.14 | 20,139 |
| 9/10/2026 | $24.14 | $24.38 | $24.14 | $24.38 | 22,800 |
| 9/9/2026 | $24.75 | $24.75 | $24.14 | $24.14 | 30,300 |
| 9/8/2026 | $24.70 | $24.87 | $24.64 | $24.70 | 17,900 |
| 9/4/2026 | $24.63 | $24.90 | $24.63 | $24.83 | 30,600 |
| 9/3/2026 | $24.85 | $24.95 | $24.67 | $24.94 | 18,515 |
| 9/2/2026 | $25.04 | $25.04 | $24.63 | $24.92 | 32,840 |
| 9/1/2026 | $24.85 | $24.96 | $24.62 | $24.87 | 8,245 |
| 8/31/2026 | $24.70 | $24.94 | $24.60 | $24.85 | 30,801 |
| 8/28/2026 | $25.09 | $25.15 | $25.00 | $25.10 | 7,700 |
| 8/27/2026 | $25.08 | $25.22 | $24.98 | $25.10 | 5,439 |
| 8/26/2026 | $24.90 | $25.18 | $24.82 | $24.98 | 10,900 |
| 8/25/2026 | $24.88 | $25.01 | $24.79 | $24.85 | 24,326 |
| 8/24/2026 | $25.00 | $25.03 | $24.88 | $24.94 | 8,319 |
| 8/21/2026 | $24.95 | $25.00 | $24.92 | $24.99 | 5,317 |
| 8/20/2026 | $25.05 | $25.05 | $24.78 | $25.00 | 15,734 |
| 8/19/2026 | $24.94 | $25.12 | $24.82 | $25.04 | 15,319 |
| 8/18/2026 | $24.89 | $25.01 | $24.71 | $24.80 | 30,232 |
| 8/17/2026 | $25.16 | $25.16 | $24.88 | $24.89 | 20,752 |
| 8/14/2026 | $25.05 | $25.25 | $25.05 | $25.09 | 7,726 |
| 8/13/2026 | $25.00 | $25.13 | $25.00 | $25.04 | 11,100 |
| 8/12/2026 | $25.07 | $25.12 | $24.99 | $25.08 | 11,000 |
| 8/11/2026 | $25.12 | $25.12 | $24.95 | $25.00 | 20,200 |
| 8/10/2026 | $25.22 | $25.22 | $25.00 | $25.02 | 7,200 |
| 8/7/2026 | $25.08 | $25.08 | $24.94 | $25.02 | 6,200 |
| 8/6/2026 | $25.05 | $25.08 | $24.82 | $24.99 | 25,600 |
| 8/5/2026 | $24.80 | $25.19 | $24.80 | $24.92 | 16,743 |
| 8/4/2026 | $24.94 | $25.00 | $24.80 | $24.80 | 10,900 |
| 8/3/2026 | $24.95 | $24.95 | $24.82 | $24.84 | 13,406 |
| 7/31/2026 | $24.92 | $24.98 | $24.82 | $24.82 | 51,110 |
| 7/30/2026 | $24.90 | $25.00 | $24.89 | $25.00 | 18,900 |
| 7/29/2026 | $25.00 | $25.00 | $24.87 | $24.87 | 28,700 |
| 7/28/2026 | $25.07 | $25.07 | $24.93 | $25.00 | 13,600 |
| 7/27/2026 | $25.07 | $25.07 | $24.90 | $25.04 | 7,800 |
| 7/24/2026 | $25.03 | $25.07 | $24.90 | $24.90 | 12,600 |
| 7/23/2026 | $25.02 | $25.10 | $24.96 | $24.96 | 12,080 |
| 7/22/2026 | $25.06 | $25.14 | $25.06 | $25.11 | 11,600 |
| 7/21/2026 | $25.16 | $25.18 | $25.10 | $25.15 | 7,208 |
| 7/20/2026 | $25.25 | $25.32 | $25.09 | $25.09 | 32,194 |
| 7/17/2026 | $25.27 | $25.33 | $25.18 | $25.25 | 131,241 |
| 7/16/2026 | $25.38 | $25.40 | $25.26 | $25.27 | 47,208 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
