FCOR(FCOR)
FCOR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $44.90 | $45.16 | $44.90 | $44.98 | 68,508 |
| 11/12/2026 | $45.26 | $45.26 | $45.02 | $45.06 | 65,732 |
| 11/11/2026 | $45.38 | $45.39 | $45.24 | $45.39 | 80,349 |
| 11/10/2026 | $45.53 | $45.53 | $45.18 | $45.34 | 64,411 |
| 11/9/2026 | $45.62 | $45.65 | $45.55 | $45.60 | 140,300 |
| 11/6/2026 | $45.50 | $45.67 | $45.50 | $45.58 | 713,800 |
| 11/5/2026 | $45.40 | $45.69 | $45.40 | $45.61 | 51,327 |
| 11/4/2026 | $45.33 | $45.60 | $45.33 | $45.56 | 58,816 |
| 11/3/2026 | $45.19 | $45.33 | $45.19 | $45.32 | 53,400 |
| 11/2/2026 | $45.35 | $45.50 | $45.32 | $45.33 | 85,535 |
| 10/30/2026 | $45.46 | $45.46 | $45.24 | $45.35 | 113,907 |
| 10/29/2026 | $45.21 | $45.38 | $45.20 | $45.29 | 67,600 |
| 10/28/2026 | $45.43 | $45.50 | $45.33 | $45.43 | 48,900 |
| 10/27/2026 | $45.35 | $45.48 | $45.35 | $45.44 | 58,223 |
| 10/26/2026 | $45.30 | $45.46 | $45.30 | $45.37 | 67,125 |
| 10/23/2026 | $45.21 | $45.37 | $45.21 | $45.35 | 66,648 |
| 10/22/2026 | $45.31 | $45.52 | $45.19 | $45.45 | 39,200 |
| 10/21/2026 | $45.09 | $45.18 | $44.96 | $45.08 | 30,900 |
| 10/20/2026 | $44.94 | $45.18 | $44.94 | $45.04 | 42,300 |
| 10/19/2026 | $45.03 | $45.17 | $44.95 | $44.96 | 56,700 |
| 10/16/2026 | $45.24 | $45.28 | $45.09 | $45.19 | 51,700 |
| 10/15/2026 | $45.11 | $45.24 | $45.11 | $45.24 | 75,600 |
| 10/14/2026 | $44.67 | $44.97 | $44.64 | $44.92 | 48,020 |
| 10/13/2026 | $44.84 | $44.99 | $44.84 | $44.99 | 93,800 |
| 10/12/2026 | $44.84 | $44.95 | $44.75 | $44.75 | 72,513 |
| 10/9/2026 | $44.78 | $44.90 | $44.78 | $44.84 | 39,126 |
| 10/8/2026 | $44.61 | $44.90 | $44.61 | $44.90 | 41,110 |
| 10/7/2026 | $44.48 | $44.81 | $44.48 | $44.76 | 125,035 |
| 10/6/2026 | $44.72 | $44.83 | $44.67 | $44.78 | 86,300 |
| 10/5/2026 | $44.52 | $44.67 | $44.52 | $44.66 | 38,502 |
| 10/2/2026 | $44.83 | $44.87 | $44.60 | $44.66 | 76,042 |
| 10/1/2026 | $44.51 | $44.78 | $44.39 | $44.70 | 81,446 |
| 9/30/2026 | $44.69 | $44.75 | $44.56 | $44.64 | 72,900 |
| 9/29/2026 | $44.67 | $44.79 | $44.55 | $44.63 | 57,100 |
| 9/28/2026 | $45.02 | $45.02 | $44.77 | $44.90 | 51,900 |
| 9/25/2026 | $45.11 | $45.16 | $44.99 | $45.16 | 42,821 |
| 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 | 23,000 |
| 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 |
Latest close Refreshed daily after the closeAbout this data
Explore More
FCOR Financial Metrics
Explore 130+ historical metrics & ratios
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
