FCPVX(FCPVX)
FCPVX
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/28/2026 | $20.83 | $20.83 | $20.83 | $20.83 | - |
| 9/25/2026 | $20.83 | $20.83 | $20.83 | $20.83 | - |
| 9/24/2026 | $20.71 | $20.71 | $20.71 | $20.71 | - |
| 9/23/2026 | $20.73 | $20.73 | $20.73 | $20.73 | - |
| 9/22/2026 | $21.02 | $21.02 | $21.02 | $21.02 | - |
| 9/21/2026 | $21.09 | $21.09 | $21.09 | $21.09 | - |
| 9/18/2026 | $21.02 | $21.02 | $21.02 | $21.02 | - |
| 9/17/2026 | $21.16 | $21.16 | $21.16 | $21.16 | - |
| 9/16/2026 | $21.11 | $21.11 | $21.11 | $21.11 | - |
| 9/15/2026 | $21.21 | $21.21 | $21.21 | $21.21 | - |
| 9/14/2026 | $21.33 | $21.33 | $21.33 | $21.33 | - |
| 9/11/2026 | $21.46 | $21.46 | $21.46 | $21.46 | - |
| 9/10/2026 | $24.48 | $24.48 | $24.48 | $24.48 | - |
| 9/9/2026 | $24.78 | $24.78 | $24.78 | $24.78 | - |
| 9/8/2026 | $25.02 | $25.02 | $25.02 | $25.02 | - |
| 9/4/2026 | $25.16 | $25.16 | $25.16 | $25.16 | - |
| 9/3/2026 | $25.03 | $25.03 | $25.03 | $25.03 | - |
| 9/2/2026 | $24.85 | $24.85 | $24.85 | $24.85 | - |
| 9/1/2026 | $24.61 | $24.61 | $24.61 | $24.61 | - |
| 8/31/2026 | $24.94 | $24.94 | $24.94 | $24.94 | - |
| 8/28/2026 | $25.08 | $25.08 | $25.08 | $25.08 | - |
| 8/27/2026 | $25.28 | $25.28 | $25.28 | $25.28 | - |
| 8/26/2026 | $25.28 | $25.28 | $25.28 | $25.28 | - |
| 8/25/2026 | $25.32 | $25.32 | $25.32 | $25.32 | - |
| 8/24/2026 | $25.35 | $25.35 | $25.35 | $25.35 | - |
| 8/21/2026 | $25.49 | $25.49 | $25.49 | $25.49 | - |
| 8/20/2026 | $25.35 | $25.35 | $25.35 | $25.35 | - |
| 8/19/2026 | $25.57 | $25.57 | $25.57 | $25.57 | - |
| 8/18/2026 | $25.49 | $25.49 | $25.49 | $25.49 | - |
| 8/17/2026 | $25.84 | $25.84 | $25.84 | $25.84 | - |
| 8/14/2026 | $25.99 | $25.99 | $25.99 | $25.99 | - |
| 8/13/2026 | $25.81 | $25.81 | $25.81 | $25.81 | - |
| 8/12/2026 | $25.77 | $25.77 | $25.77 | $25.77 | - |
| 8/11/2026 | $25.65 | $25.65 | $25.65 | $25.65 | - |
| 8/10/2026 | $25.52 | $25.52 | $25.52 | $25.52 | - |
| 8/7/2026 | $25.70 | $25.70 | $25.70 | $25.70 | - |
| 8/6/2026 | $25.53 | $25.53 | $25.53 | $25.53 | - |
| 8/5/2026 | $25.68 | $25.68 | $25.68 | $25.68 | - |
| 8/4/2026 | $25.83 | $25.83 | $25.83 | $25.83 | - |
| 8/3/2026 | $25.50 | $25.50 | $25.50 | $25.50 | - |
| 7/31/2026 | $25.06 | $25.06 | $25.06 | $25.06 | - |
| 7/30/2026 | $25.13 | $25.13 | $25.13 | $25.13 | - |
| 7/29/2026 | $25.05 | $25.05 | $25.05 | $25.05 | - |
| 7/28/2026 | $25.66 | $25.66 | $25.66 | $25.66 | - |
| 7/27/2026 | $25.57 | $25.57 | $25.57 | $25.57 | - |
| 7/24/2026 | $25.47 | $25.47 | $25.47 | $25.47 | - |
| 7/23/2026 | $25.35 | $25.35 | $25.35 | $25.35 | - |
| 7/22/2026 | $25.44 | $25.44 | $25.44 | $25.44 | - |
| 7/21/2026 | $25.51 | $25.51 | $25.51 | $25.51 | - |
| 7/20/2026 | $25.20 | $25.20 | $25.20 | $25.20 | - |
| 7/17/2026 | $25.47 | $25.47 | $25.47 | $25.47 | - |
| 7/16/2026 | $25.63 | $25.63 | $25.63 | $25.63 | - |
| 7/15/2026 | $25.32 | $25.32 | $25.32 | $25.32 | - |
| 7/14/2026 | $25.31 | $25.31 | $25.31 | $25.31 | - |
| 7/13/2026 | $25.23 | $25.23 | $25.23 | $25.23 | - |
| 7/10/2026 | $25.30 | $25.30 | $25.30 | $25.30 | - |
| 7/9/2026 | $25.26 | $25.26 | $25.26 | $25.26 | - |
| 7/8/2026 | $24.95 | $24.95 | $24.95 | $24.95 | - |
| 7/7/2026 | $25.26 | $25.26 | $25.26 | $25.26 | - |
| 7/6/2026 | $25.56 | $25.56 | $25.56 | $25.56 | - |
| 7/2/2026 | $25.35 | $25.35 | $25.35 | $25.35 | - |
| 7/1/2026 | $25.53 | $25.53 | $25.53 | $25.53 | - |
| 6/30/2026 | $25.74 | $25.74 | $25.74 | $25.74 | - |
Explore More
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
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
