FCVT(FCVT)
FCVT
$48.88—Stale · unknown old
NASDAQ • Last print unknown ago
$48.88—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/17/2026 | $49.07 | $49.07 | $48.76 | $48.88 | 11,112 |
| 9/16/2026 | $48.37 | $48.76 | $47.95 | $48.29 | 8,700 |
| 9/15/2026 | $48.47 | $48.47 | $48.02 | $48.13 | 13,548 |
| 9/14/2026 | $48.81 | $48.91 | $48.20 | $48.54 | 72,800 |
| 9/11/2026 | $49.42 | $49.66 | $49.38 | $49.38 | 5,700 |
| 9/10/2026 | $49.74 | $49.74 | $49.13 | $49.21 | 2,200 |
| 9/9/2026 | $50.41 | $50.41 | $49.92 | $49.92 | 4,436 |
| 9/8/2026 | $49.78 | $50.43 | $49.78 | $50.31 | 9,923 |
| 9/4/2026 | $49.73 | $49.73 | $49.33 | $49.52 | 25,435 |
| 9/3/2026 | $49.04 | $49.52 | $49.04 | $49.52 | 22,900 |
| 9/2/2026 | $48.62 | $48.84 | $48.50 | $48.82 | 20,622 |
| 9/1/2026 | $49.06 | $49.06 | $48.49 | $48.69 | 27,100 |
| 8/31/2026 | $49.38 | $49.38 | $48.94 | $49.21 | 149,048 |
| 8/28/2026 | $50.12 | $50.21 | $49.30 | $49.50 | 39,600 |
| 8/27/2026 | $50.60 | $50.60 | $49.96 | $50.31 | 125,809 |
| 8/26/2026 | $49.83 | $50.18 | $49.74 | $50.06 | 44,148 |
| 8/25/2026 | $49.83 | $49.91 | $49.61 | $49.85 | 34,300 |
| 8/24/2026 | $49.54 | $49.55 | $49.30 | $49.37 | 25,500 |
| 8/21/2026 | $50.09 | $50.09 | $49.72 | $50.00 | 1,900 |
| 8/20/2026 | $50.21 | $50.21 | $49.82 | $49.93 | 13,900 |
| 8/19/2026 | $50.80 | $50.80 | $49.85 | $50.12 | 8,312 |
| 8/18/2026 | $51.63 | $51.63 | $50.47 | $50.58 | 6,900 |
| 8/17/2026 | $52.19 | $52.35 | $51.93 | $52.00 | 53,537 |
| 8/14/2026 | $51.80 | $52.04 | $51.67 | $51.94 | 32,137 |
| 8/13/2026 | $51.83 | $51.99 | $51.62 | $51.67 | 22,024 |
| 8/12/2026 | $51.30 | $51.73 | $51.26 | $51.72 | 15,292 |
| 8/11/2026 | $50.28 | $50.28 | $50.28 | $50.28 | 726 |
| 8/10/2026 | $50.67 | $50.67 | $50.27 | $50.27 | 6,743 |
| 8/7/2026 | $50.70 | $50.70 | $50.15 | $50.49 | 70,506 |
| 8/6/2026 | $50.04 | $50.79 | $49.90 | $49.93 | 43,100 |
| 8/5/2026 | $51.25 | $51.25 | $50.66 | $50.68 | 24,502 |
| 8/4/2026 | $50.65 | $51.63 | $50.26 | $51.31 | 45,200 |
| 8/3/2026 | $48.93 | $50.31 | $48.93 | $50.16 | 35,334 |
| 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 |