FCPI(FCPI)
FCPI
USBATS • Last print unknown ago
$57.08—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $57.21 | $57.25 | $57.10 | $57.10 | 5,800 |
| 9/3/2026 | $57.14 | $57.36 | $56.93 | $57.35 | 11,900 |
| 9/2/2026 | $56.49 | $56.93 | $56.49 | $56.84 | 12,946 |
| 9/1/2026 | $56.13 | $56.50 | $56.13 | $56.41 | 13,621 |
| 8/31/2026 | $56.65 | $56.65 | $56.15 | $56.49 | 22,000 |
| 8/28/2026 | $57.26 | $57.32 | $56.69 | $56.76 | 37,230 |
| 8/27/2026 | $57.06 | $57.28 | $56.88 | $57.15 | 100,824 |
| 8/26/2026 | $56.88 | $57.07 | $56.85 | $56.96 | 12,200 |
| 8/25/2026 | $56.96 | $57.09 | $56.88 | $57.04 | 114,100 |
| 8/24/2026 | $57.19 | $57.19 | $56.83 | $56.90 | 45,800 |
| 8/21/2026 | $57.46 | $57.46 | $57.22 | $57.27 | 18,200 |
| 8/20/2026 | $56.98 | $57.25 | $56.94 | $56.94 | 6,700 |
| 8/19/2026 | $57.20 | $57.34 | $57.12 | $57.13 | 5,900 |
| 8/18/2026 | $56.84 | $56.93 | $56.64 | $56.64 | 6,703 |
| 8/17/2026 | $57.28 | $57.28 | $57.03 | $57.05 | 26,000 |
| 8/14/2026 | $57.03 | $57.11 | $56.95 | $57.02 | 30,900 |
| 8/13/2026 | $56.66 | $56.90 | $56.62 | $56.87 | 8,817 |
| 8/12/2026 | $56.83 | $56.83 | $56.65 | $56.65 | 23,935 |
| 8/11/2026 | $56.81 | $56.81 | $56.46 | $56.46 | 55,100 |
| 8/10/2026 | $56.46 | $56.78 | $56.46 | $56.64 | 54,800 |
| 8/7/2026 | $56.47 | $56.54 | $56.24 | $56.51 | 13,700 |
| 8/6/2026 | $55.90 | $56.01 | $55.80 | $55.80 | 5,012 |
| 8/5/2026 | $56.29 | $56.36 | $55.89 | $55.89 | 7,600 |
| 8/4/2026 | $55.45 | $55.92 | $55.30 | $55.78 | 10,512 |
| 8/3/2026 | $54.59 | $55.15 | $54.56 | $55.10 | 14,507 |
| 7/31/2026 | $54.41 | $54.66 | $53.97 | $54.66 | 7,926 |
| 7/30/2026 | $54.12 | $54.52 | $53.96 | $54.52 | 9,200 |
| 7/29/2026 | $54.25 | $54.35 | $53.59 | $53.59 | 12,800 |
| 7/28/2026 | $54.16 | $54.24 | $53.87 | $54.24 | 15,800 |
| 7/27/2026 | $54.69 | $54.69 | $54.08 | $54.11 | 179,019 |
| 7/24/2026 | $54.39 | $54.68 | $54.24 | $54.25 | 22,821 |
| 7/23/2026 | $54.59 | $54.59 | $54.15 | $54.27 | 11,800 |
| 7/22/2026 | $54.28 | $54.80 | $54.28 | $54.63 | 18,447 |
| 7/21/2026 | $54.10 | $54.44 | $54.10 | $54.43 | 7,539 |
| 7/20/2026 | $54.04 | $54.19 | $53.66 | $53.66 | 27,800 |
| 7/17/2026 | $53.79 | $54.11 | $53.63 | $53.95 | 5,435 |
| 7/16/2026 | $54.24 | $54.34 | $54.17 | $54.23 | 6,322 |
| 7/15/2026 | $54.57 | $54.60 | $54.16 | $54.47 | 8,600 |
| 7/14/2026 | $54.65 | $54.65 | $54.10 | $54.10 | 28,529 |
| 7/13/2026 | $54.31 | $54.52 | $54.21 | $54.23 | 6,700 |
| 7/10/2026 | $54.34 | $54.62 | $54.34 | $54.62 | 3,916 |
| 7/9/2026 | $54.41 | $54.65 | $54.41 | $54.41 | 22,511 |
| 7/8/2026 | $53.98 | $54.07 | $53.63 | $54.02 | 14,846 |
| 7/7/2026 | $54.35 | $54.38 | $54.04 | $54.22 | 7,200 |
| 7/6/2026 | $54.44 | $54.54 | $54.39 | $54.40 | 63,827 |
| 7/2/2026 | $54.30 | $54.63 | $53.76 | $54.11 | 9,100 |
| 7/1/2026 | $54.34 | $54.35 | $54.00 | $54.00 | 5,000 |
| 6/30/2026 | $54.50 | $54.73 | $54.50 | $54.62 | 14,037 |
| 6/29/2026 | $54.07 | $54.36 | $53.73 | $54.36 | 2,400 |
| 6/26/2026 | $53.67 | $54.10 | $53.61 | $53.91 | 9,200 |
| 6/25/2026 | $54.24 | $54.24 | $53.82 | $53.90 | 27,600 |
| 6/24/2026 | $53.51 | $53.95 | $53.51 | $53.64 | 7,300 |
| 6/23/2026 | $53.30 | $53.98 | $53.30 | $53.71 | 11,022 |
| 6/22/2026 | $54.21 | $54.38 | $54.08 | $54.38 | 18,500 |
| 6/18/2026 | $54.40 | $54.40 | $54.03 | $54.18 | 10,741 |
| 6/17/2026 | $54.89 | $54.89 | $53.89 | $53.99 | 13,400 |
| 6/16/2026 | $54.85 | $54.95 | $54.62 | $54.62 | 7,900 |
| 6/15/2026 | $54.79 | $54.93 | $54.68 | $54.74 | 30,600 |
| 6/12/2026 | $53.68 | $54.08 | $53.68 | $53.98 | 13,900 |
| 6/11/2026 | $52.70 | $53.54 | $52.70 | $53.47 | 22,800 |
| 6/10/2026 | $52.95 | $53.36 | $52.46 | $52.46 | 68,900 |
| 6/9/2026 | $53.76 | $53.92 | $52.36 | $53.31 | 11,700 |