Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FCAP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 29.0001 | -0.05 | -0.17% | 29.16 | 30.20 | 29.0001 | 2,708 |
| May 17 2024 | 29.05 | -0.95 | -3.17% | 29.11 | 29.37 | 28.0721 | 6,273 |
| May 16 2024 | 30.00 | 1.49 | 5.23% | 29.05 | 30.25 | 28.96 | 6,020 |
| May 15 2024 | 28.51 | 0.01 | 0.04% | 28.66 | 28.99 | 28.49 | 1,212 |
| May 14 2024 | 28.50 | 0.00 | 0.00% | 28.97 | 28.97 | 28.50 | 414 |
| May 13 2024 | 28.50 | 0.45 | 1.60% | 28.38 | 28.50 | 28.38 | 1,283 |
| May 10 2024 | 28.05 | 0.02 | 0.07% | 28.20 | 28.71 | 28.05 | 632 |
| May 09 2024 | 28.03 | 0.00 | 0.00% | 28.27 | 28.52 | 28.03 | 591 |
| May 08 2024 | 28.03 | 0.00 | 0.00% | 28.07 | 28.18 | 28.03 | 413 |
| May 07 2024 | 28.03 | -0.14 | -0.50% | 28.515 | 28.59 | 28.03 | 1,452 |
| May 06 2024 | 28.17 | 0.09 | 0.32% | 28.06 | 29.00 | 28.00 | 2,148 |
| May 03 2024 | 28.08 | 0.08 | 0.29% | 28.00 | 28.28 | 26.86 | 7,049 |
| May 02 2024 | 28.00 | 0.50 | 1.82% | 27.58 | 28.00 | 27.58 | 997 |
| May 01 2024 | 27.50 | 0.00 | 0.00% | 27.70 | 27.70 | 27.50 | 391 |
| Apr 30 2024 | 27.50 | -1.00 | -3.51% | 28.95 | 28.95 | 26.73 | 4,472 |
| Apr 29 2024 | 28.50 | -0.22 | -0.77% | 28.75 | 28.75 | 28.40 | 435 |
| Apr 26 2024 | 28.72 | 0.72 | 2.57% | 27.98 | 29.00 | 27.98 | 1,572 |
| Apr 25 2024 | 28.00 | 0.15 | 0.54% | 28.00 | 28.87 | 28.00 | 448 |
| Apr 24 2024 | 27.85 | 0.00 | 0.00% | 27.90 | 28.02 | 27.85 | 46 |
| Apr 23 2024 | 27.85 | 0.27 | 0.98% | 27.81 | 27.89 | 27.81 | 716 |
| Apr 22 2024 | 27.5801 | -0.40 | -1.43% | 27.58 | 27.5801 | 27.58 | 336 |
| Apr 19 2024 | 27.98 | 0.00 | 0.00% | 27.98 | 27.98 | 27.98 | 148 |
| Apr 18 2024 | 27.98 | 0.37 | 1.34% | 27.37 | 27.98 | 27.37 | 657 |
| Apr 17 2024 | 27.61 | -0.38 | -1.36% | 27.50 | 27.61 | 27.50 | 2,405 |
| Apr 16 2024 | 27.99 | 0.00 | 0.00% | 27.99 | 28.80 | 27.41 | 774 |
| Apr 15 2024 | 27.99 | 0.46 | 1.67% | 27.79 | 27.99 | 27.79 | 1,083 |
| Apr 12 2024 | 27.53 | 0.02 | 0.07% | 28.36 | 28.36 | 27.135 | 573 |
| Apr 11 2024 | 27.51 | -1.07 | -3.74% | 28.59 | 29.07 | 27.51 | 764 |
| Apr 10 2024 | 28.58 | 0.00 | 0.00% | 28.58 | 28.58 | 28.58 | 281 |
| Apr 09 2024 | 28.58 | -0.52 | -1.79% | 29.441 | 29.441 | 27.98 | 4,635 |
| Apr 08 2024 | 29.10 | 0.00 | 0.00% | 29.16 | 29.16 | 29.10 | 14 |
| Apr 05 2024 | 29.10 | -1.14 | -3.77% | 29.54 | 29.54 | 29.10 | 504 |
| Apr 04 2024 | 30.24 | 1.48 | 5.15% | 29.05 | 30.24 | 29.05 | 1,095 |
| Apr 03 2024 | 28.76 | -0.45 | -1.54% | 29.00 | 29.75 | 28.76 | 960 |
| Apr 02 2024 | 29.21 | 0.76 | 2.67% | 27.63 | 29.75 | 27.2259 | 6,358 |
| Apr 01 2024 | 28.45 | -0.10 | -0.35% | 28.71 | 29.75 | 28.45 | 1,295 |
| Mar 28 2024 | 28.55 | -0.36 | -1.25% | 29.83 | 29.83 | 28.50 | 2,041 |
| Mar 27 2024 | 28.91 | 0.01 | 0.03% | 29.45 | 29.95 | 28.21 | 3,254 |
| Mar 26 2024 | 28.90 | 0.00 | 0.00% | 28.94 | 28.94 | 28.90 | 2 |
| Mar 25 2024 | 28.90 | -0.11 | -0.38% | 28.22 | 28.90 | 28.22 | 532 |
| Mar 22 2024 | 29.01 | 0.12 | 0.42% | 28.13 | 29.01 | 28.00 | 689 |
| Mar 21 2024 | 28.89 | 1.61 | 5.90% | 28.29 | 29.49 | 28.12 | 7,373 |
| Mar 20 2024 | 27.28 | -0.83 | -2.95% | 27.2429 | 28.12 | 27.2429 | 373 |
| Mar 19 2024 | 28.11 | 0.10 | 0.36% | 28.00 | 28.17 | 28.00 | 555 |
| Mar 18 2024 | 28.01 | 0.08 | 0.29% | 27.32 | 28.15 | 27.32 | 3,962 |
| Mar 15 2024 | 27.93 | 0.04 | 0.14% | 28.005 | 28.01 | 26.7501 | 1,064 |
| Mar 14 2024 | 27.89 | 0.00 | 0.00% | 27.89 | 27.89 | 27.89 | 44 |
| Mar 13 2024 | 27.89 | 0.09 | 0.32% | 27.74 | 27.89 | 27.74 | 619 |
| Mar 12 2024 | 27.80 | 0.34 | 1.23% | 27.70 | 27.80 | 27.70 | 1,261 |
| Mar 11 2024 | 27.462 | 0.19 | 0.70% | 27.31 | 27.462 | 27.11 | 229 |
| Mar 08 2024 | 27.27 | 0.20 | 0.72% | 27.11 | 27.29 | 27.09 | 1,743 |
| Mar 07 2024 | 27.075 | -0.28 | -1.02% | 27.99 | 28.00 | 27.075 | 764 |
| Mar 06 2024 | 27.355 | 0.00 | 0.00% | 27.46 | 27.46 | 27.355 | 28 |
| Mar 05 2024 | 27.355 | 0.00 | 0.00% | 27.55 | 27.98 | 27.355 | 112 |
| Mar 04 2024 | 27.355 | 0.00 | 0.00% | 27.06 | 27.63 | 27.06 | 235 |
| Mar 01 2024 | 27.355 | -0.40 | -1.42% | 27.80 | 27.80 | 26.80 | 2,225 |
| Feb 29 2024 | 27.75 | 0.25 | 0.91% | 27.50 | 27.75 | 27.50 | 503 |
| Feb 28 2024 | 27.50 | -0.38 | -1.36% | 28.00 | 28.20 | 27.50 | 957 |
| Feb 27 2024 | 27.88 | -0.07 | -0.25% | 28.00 | 28.50 | 27.88 | 816 |
| Feb 26 2024 | 27.95 | 0.15 | 0.54% | 28.00 | 28.00 | 27.50 | 1,566 |
| Feb 23 2024 | 27.80 | -0.21 | -0.75% | 28.30 | 28.3529 | 27.01 | 2,826 |
| Feb 22 2024 | 28.01 | -0.19 | -0.67% | 28.45 | 28.45 | 28.01 | 286 |
| Feb 21 2024 | 28.20 | 0.20 | 0.71% | 28.05 | 28.20 | 28.05 | 398 |
