FCOR(FCOR)
FCOR
$45.11—Stale · unknown old
NYSE • Last print unknown ago
$45.11—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/24/2026 | $45.34 | $45.37 | $45.13 | $45.13 | 61,238 |
| 9/23/2026 | $45.73 | $45.97 | $45.27 | $45.33 | 100,023 |
| 9/22/2026 | $45.85 | $45.85 | $45.68 | $45.79 | 22,998 |
| 9/21/2026 | $45.76 | $45.77 | $45.70 | $45.75 | 26,244 |
| 9/18/2026 | $45.70 | $45.75 | $45.59 | $45.64 | 33,400 |
| 9/17/2026 | $45.81 | $45.88 | $45.65 | $45.65 | 192,700 |
| 9/16/2026 | $45.65 | $45.78 | $45.64 | $45.66 | 51,841 |
| 9/15/2026 | $45.53 | $45.56 | $45.50 | $45.54 | 27,334 |
| 9/14/2026 | $45.55 | $45.68 | $45.45 | $45.55 | 57,750 |
| 9/11/2026 | $45.60 | $45.76 | $45.57 | $45.64 | 60,838 |
| 9/10/2026 | $45.74 | $45.79 | $45.62 | $45.63 | 43,409 |
| 9/9/2026 | $45.95 | $46.05 | $45.88 | $45.97 | 47,600 |
| 9/8/2026 | $46.05 | $46.12 | $45.97 | $46.01 | 31,448 |
| 9/4/2026 | $46.06 | $46.12 | $46.03 | $46.10 | 110,009 |
| 9/3/2026 | $46.12 | $46.12 | $46.00 | $46.07 | 25,329 |
| 9/2/2026 | $46.01 | $46.01 | $45.91 | $45.98 | 45,000 |
| 9/1/2026 | $46.05 | $46.12 | $45.90 | $45.94 | 25,900 |
| 8/31/2026 | $46.12 | $46.12 | $46.05 | $46.11 | 48,907 |
| 8/28/2026 | $46.25 | $46.33 | $46.12 | $46.14 | 50,927 |
| 8/27/2026 | $46.49 | $47.02 | $46.43 | $46.46 | 17,900 |
| 8/26/2026 | $46.46 | $46.51 | $46.41 | $46.51 | 19,825 |
| 8/25/2026 | $46.40 | $46.51 | $46.37 | $46.51 | 23,100 |
| 8/24/2026 | $46.24 | $46.30 | $46.22 | $46.26 | 60,814 |
| 8/21/2026 | $46.30 | $46.30 | $46.14 | $46.18 | 76,027 |
| 8/20/2026 | $46.32 | $46.34 | $46.20 | $46.27 | 35,718 |
| 8/19/2026 | $46.43 | $46.46 | $46.32 | $46.46 | 46,438 |
| 8/18/2026 | $46.15 | $46.24 | $46.11 | $46.22 | 29,000 |
| 8/17/2026 | $46.25 | $46.31 | $46.15 | $46.16 | 38,100 |
| 8/14/2026 | $46.31 | $46.45 | $46.28 | $46.31 | 26,500 |
| 8/13/2026 | $46.51 | $46.57 | $46.44 | $46.45 | 32,100 |
| 8/12/2026 | $46.44 | $46.44 | $46.30 | $46.32 | 52,526 |
| 8/11/2026 | $46.27 | $46.36 | $46.27 | $46.32 | 44,234 |
| 8/10/2026 | $46.37 | $46.38 | $46.24 | $46.25 | 54,526 |
| 8/7/2026 | $46.51 | $46.51 | $46.39 | $46.49 | 14,134 |
| 8/6/2026 | $46.51 | $46.67 | $46.32 | $46.35 | 25,700 |
| 8/5/2026 | $46.52 | $46.57 | $46.48 | $46.51 | 15,519 |
| 8/4/2026 | $46.46 | $46.53 | $46.45 | $46.51 | 30,900 |
| 8/3/2026 | $46.36 | $46.36 | $46.24 | $46.30 | 37,224 |
| 7/31/2026 | $46.23 | $46.23 | $46.11 | $46.20 | 32,402 |
| 7/30/2026 | $46.16 | $46.32 | $46.16 | $46.28 | 9,700 |
| 7/29/2026 | $46.56 | $46.57 | $46.39 | $46.39 | 12,200 |
| 7/28/2026 | $46.37 | $46.60 | $46.37 | $46.60 | 33,900 |
| 7/27/2026 | $46.35 | $46.50 | $46.35 | $46.40 | 226,200 |
| 7/24/2026 | $46.36 | $46.70 | $46.33 | $46.37 | 35,324 |
| 7/23/2026 | $46.42 | $46.42 | $46.23 | $46.34 | 24,000 |
| 7/22/2026 | $46.50 | $46.60 | $46.49 | $46.49 | 33,106 |
| 7/21/2026 | $46.64 | $46.64 | $46.55 | $46.57 | 22,111 |
| 7/20/2026 | $46.80 | $46.81 | $46.65 | $46.71 | 19,529 |
| 7/17/2026 | $46.85 | $46.91 | $46.80 | $46.80 | 16,843 |
| 7/16/2026 | $46.65 | $46.86 | $46.65 | $46.85 | 55,140 |
| 7/15/2026 | $46.60 | $46.87 | $46.60 | $46.81 | 42,300 |
| 7/14/2026 | $46.64 | $46.76 | $46.64 | $46.67 | 24,717 |
| 7/13/2026 | $46.76 | $46.95 | $46.60 | $46.63 | 30,900 |
| 7/10/2026 | $47.00 | $47.00 | $46.73 | $46.80 | 19,500 |
| 7/9/2026 | $46.73 | $46.94 | $46.73 | $46.89 | 44,127 |
| 7/8/2026 | $46.84 | $46.84 | $46.73 | $46.79 | 64,610 |
| 7/7/2026 | $47.00 | $47.07 | $46.86 | $46.87 | 40,929 |
| 7/6/2026 | $47.04 | $47.18 | $47.04 | $47.18 | 92,336 |
| 7/2/2026 | $47.19 | $47.19 | $47.07 | $47.15 | 26,900 |
| 7/1/2026 | $47.06 | $47.13 | $47.00 | $47.09 | 75,600 |
| 6/30/2026 | $47.35 | $47.35 | $47.15 | $47.15 | 73,100 |
| 6/29/2026 | $47.30 | $47.34 | $47.26 | $47.31 | 20,242 |