FCVT(FCVT)
FCVT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $49.88 | $49.88 | $48.99 | $49.08 | 28,812 |
| 7/30/2026 | $47.96 | $49.11 | $47.96 | $48.99 | 22,161 |
| 7/29/2026 | $48.06 | $48.17 | $47.01 | $47.01 | 41,200 |
| 7/28/2026 | $48.75 | $48.75 | $47.43 | $48.24 | 54,805 |
| 7/27/2026 | $49.54 | $49.54 | $48.57 | $49.00 | 24,300 |
| 7/24/2026 | $50.45 | $50.45 | $49.32 | $49.33 | 31,500 |
| 7/23/2026 | $50.51 | $50.96 | $50.16 | $50.28 | 359,600 |
| 7/22/2026 | $50.44 | $51.10 | $50.44 | $50.81 | 79,302 |
| 7/21/2026 | $49.87 | $50.72 | $49.87 | $50.72 | 4,617 |
| 7/20/2026 | $49.60 | $50.54 | $49.36 | $49.46 | 33,720 |
| 7/17/2026 | $49.15 | $49.47 | $48.49 | $49.37 | 41,111 |
| 7/16/2026 | $49.89 | $50.27 | $49.11 | $49.33 | 49,526 |
| 7/15/2026 | $51.28 | $51.28 | $50.00 | $50.56 | 8,200 |
| 7/14/2026 | $51.37 | $51.45 | $51.00 | $51.04 | 5,700 |
| 7/13/2026 | $51.37 | $51.37 | $50.61 | $50.72 | 14,200 |
| 7/10/2026 | $51.52 | $51.72 | $51.43 | $51.70 | 10,529 |
| 7/9/2026 | $52.09 | $52.34 | $52.08 | $52.08 | 7,400 |
| 7/8/2026 | $51.06 | $51.31 | $50.55 | $51.31 | 8,547 |
| 7/7/2026 | $51.39 | $51.56 | $50.84 | $50.97 | 21,434 |
| 7/6/2026 | $51.58 | $52.41 | $51.58 | $51.79 | 18,800 |
| 7/2/2026 | $52.64 | $53.04 | $50.99 | $51.49 | 56,313 |
| 7/1/2026 | $53.05 | $53.05 | $52.31 | $52.42 | 16,100 |
| 6/30/2026 | $53.26 | $53.79 | $53.26 | $53.78 | 5,948 |
| 6/29/2026 | $52.53 | $53.25 | $52.00 | $53.16 | 10,900 |
| 6/26/2026 | $52.41 | $52.55 | $52.12 | $52.30 | 11,800 |
| 6/25/2026 | $53.80 | $53.80 | $53.00 | $53.17 | 15,640 |
| 6/24/2026 | $53.73 | $53.73 | $52.50 | $53.00 | 3,403 |
| 6/23/2026 | $53.36 | $53.98 | $53.33 | $53.43 | 9,019 |
| 6/22/2026 | $54.83 | $54.90 | $54.37 | $54.68 | 34,305 |
| 6/18/2026 | $54.46 | $54.65 | $54.04 | $54.44 | 51,235 |
| 6/17/2026 | $53.92 | $54.68 | $53.75 | $53.75 | 23,200 |
| 6/16/2026 | $54.10 | $54.28 | $53.63 | $53.63 | 14,400 |
| 6/15/2026 | $53.50 | $54.19 | $53.50 | $54.04 | 6,306 |
| 6/12/2026 | $52.06 | $53.07 | $52.06 | $52.82 | 12,600 |
| 6/11/2026 | $51.16 | $52.20 | $50.98 | $52.07 | 26,047 |
| 6/10/2026 | $51.18 | $51.78 | $50.64 | $50.76 | 9,300 |
| 6/9/2026 | $52.25 | $52.77 | $50.54 | $51.66 | 57,000 |
| 6/8/2026 | $52.54 | $52.54 | $51.53 | $51.86 | 5,200 |
| 6/5/2026 | $52.98 | $52.98 | $51.42 | $51.68 | 13,240 |
| 6/4/2026 | $53.45 | $54.21 | $53.20 | $53.97 | 6,100 |
| 6/3/2026 | $54.48 | $54.62 | $53.55 | $53.80 | 15,300 |
| 6/2/2026 | $54.14 | $54.69 | $54.14 | $54.45 | 16,906 |
| 6/1/2026 | $53.28 | $54.13 | $53.28 | $53.73 | 44,528 |
| 5/29/2026 | $53.32 | $53.38 | $52.63 | $53.21 | 18,300 |
| 5/28/2026 | $53.16 | $53.50 | $53.03 | $53.20 | 9,535 |
| 5/27/2026 | $52.96 | $52.96 | $52.32 | $52.81 | 39,024 |
| 5/26/2026 | $52.73 | $52.88 | $52.32 | $52.60 | 33,800 |
| 5/22/2026 | $51.97 | $52.13 | $51.75 | $51.88 | 13,421 |
| 5/21/2026 | $50.68 | $51.71 | $50.68 | $51.71 | 6,300 |
| 5/20/2026 | $50.61 | $50.83 | $50.39 | $50.67 | 25,300 |
| 5/19/2026 | $49.85 | $50.46 | $49.31 | $50.06 | 13,411 |
| 5/18/2026 | $51.86 | $51.86 | $49.72 | $50.35 | 50,000 |
| 5/15/2026 | $51.68 | $51.71 | $51.40 | $51.40 | 10,335 |
| 5/14/2026 | $52.26 | $52.55 | $52.04 | $52.43 | 7,042 |
| 5/13/2026 | $52.07 | $52.43 | $51.43 | $52.18 | 18,402 |
| 5/12/2026 | $51.73 | $51.73 | $50.71 | $51.54 | 22,100 |
| 5/11/2026 | $51.77 | $52.52 | $51.77 | $52.27 | 18,518 |
| 5/8/2026 | $50.98 | $51.46 | $50.98 | $51.40 | 19,300 |
| 5/7/2026 | $51.81 | $51.81 | $50.69 | $50.97 | 10,400 |
| 5/6/2026 | $51.43 | $51.90 | $51.36 | $51.90 | 11,270 |
| 5/5/2026 | $50.70 | $51.09 | $50.70 | $50.90 | 45,800 |
| 5/4/2026 | $50.18 | $50.87 | $50.15 | $50.29 | 25,509 |