Register for streaming realtime charts, analysis tools, and prices.
FCOB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 15.09 | -0.01 | -0.07% | 15.00 | 15.09 | 15.00 | 900 |
| May 15 2024 | 15.10 | 0.00 | 0.00% | 15.10 | 15.10 | 15.10 | 0 |
| May 14 2024 | 15.10 | 0.00 | 0.00% | 15.10 | 15.10 | 15.10 | 0 |
| May 13 2024 | 15.10 | 0.00 | 0.00% | 15.0017 | 15.10 | 15.00 | 4,880 |
| May 10 2024 | 15.10 | 0.00 | 0.00% | 15.10 | 15.10 | 15.10 | 1,100 |
| May 09 2024 | 15.10 | 0.00 | 0.00% | 15.10 | 15.10 | 15.10 | 0 |
| May 08 2024 | 15.10 | -0.05 | -0.33% | 14.89 | 15.10 | 14.89 | 272 |
| May 07 2024 | 15.15 | 0.05 | 0.33% | 14.92 | 15.15 | 14.92 | 7,400 |
| May 06 2024 | 15.10 | 0.00 | 0.00% | 15.10 | 15.10 | 15.10 | 0 |
| May 03 2024 | 15.10 | 0.00 | 0.00% | 15.10 | 15.10 | 15.10 | 0 |
| May 02 2024 | 15.10 | 0.00 | 0.00% | 15.10 | 15.10 | 15.10 | 0 |
| May 01 2024 | 15.10 | -0.05 | -0.33% | 14.95 | 15.10 | 14.95 | 800 |
| Apr 30 2024 | 15.15 | 0.00 | 0.00% | 15.00 | 15.15 | 15.00 | 4,300 |
| Apr 29 2024 | 15.15 | 0.00 | 0.00% | 15.00 | 15.15 | 15.00 | 11,748 |
| Apr 26 2024 | 15.15 | 0.00 | 0.00% | 14.90 | 15.15 | 14.85 | 1,900 |
| Apr 25 2024 | 15.15 | 0.00 | 0.00% | 15.14 | 15.15 | 15.14 | 1,367 |
| Apr 24 2024 | 15.15 | -0.05 | -0.33% | 15.15 | 15.15 | 15.15 | 112 |
| Apr 23 2024 | 15.20 | 0.00 | 0.00% | 15.20 | 15.20 | 15.20 | 0 |
| Apr 22 2024 | 15.20 | 0.00 | 0.00% | 15.20 | 15.20 | 15.20 | 0 |
| Apr 19 2024 | 15.20 | 0.00 | 0.00% | 15.20 | 15.20 | 15.20 | 0 |
| Apr 18 2024 | 15.20 | 0.00 | 0.00% | 15.20 | 15.20 | 15.20 | 0 |
| Apr 17 2024 | 15.20 | 0.00 | 0.00% | 15.20 | 15.20 | 15.20 | 3,900 |
| Apr 16 2024 | 15.20 | 0.00 | 0.00% | 15.20 | 15.20 | 15.20 | 12,300 |
| Apr 15 2024 | 15.20 | 0.00 | 0.00% | 15.50 | 15.50 | 15.20 | 8,227 |
| Apr 12 2024 | 15.20 | -0.30 | -1.94% | 15.20 | 15.50 | 15.20 | 8,100 |
| Apr 11 2024 | 15.50 | -0.24 | -1.52% | 15.20 | 15.50 | 15.20 | 4,100 |
| Apr 10 2024 | 15.74 | 0.39 | 2.54% | 15.74 | 15.74 | 15.74 | 100 |
| Apr 09 2024 | 15.35 | -0.14 | -0.90% | 15.35 | 15.35 | 15.20 | 11,543 |
| Apr 08 2024 | 15.49 | 0.00 | 0.00% | 15.49 | 15.49 | 15.49 | 0 |
| Apr 05 2024 | 15.49 | 0.00 | 0.00% | 15.49 | 15.49 | 15.49 | 0 |
| Apr 04 2024 | 15.49 | -0.01 | -0.06% | 15.20 | 15.49 | 15.20 | 8,200 |
| Apr 03 2024 | 15.50 | 0.15 | 0.98% | 15.26 | 15.50 | 15.20 | 400 |
| Apr 02 2024 | 15.35 | 0.00 | 0.00% | 15.35 | 15.35 | 15.35 | 0 |
| Apr 01 2024 | 15.35 | 0.00 | 0.00% | 15.35 | 15.35 | 15.35 | 0 |
| Mar 28 2024 | 15.35 | 0.10 | 0.66% | 15.25 | 15.50 | 15.00 | 944 |
| Mar 27 2024 | 15.25 | 0.00 | 0.00% | 14.98 | 15.25 | 14.98 | 46,422 |
| Mar 26 2024 | 15.25 | 0.25 | 1.67% | 15.00 | 15.25 | 15.00 | 659 |
| Mar 25 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 0 |
| Mar 22 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 0 |
| Mar 21 2024 | 15.00 | 0.10 | 0.67% | 14.90 | 15.00 | 14.90 | 6,100 |
| Mar 20 2024 | 14.90 | 0.00 | 0.00% | 14.90 | 14.90 | 14.90 | 0 |
| Mar 19 2024 | 14.90 | 0.00 | 0.00% | 14.60 | 14.90 | 14.60 | 6,010 |
| Mar 18 2024 | 14.90 | -0.10 | -0.67% | 14.52 | 15.00 | 14.52 | 1,710 |
| Mar 15 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 0 |
| Mar 14 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 0 |
| Mar 13 2024 | 15.00 | 0.05 | 0.33% | 14.5001 | 15.00 | 14.50 | 1,900 |
| Mar 12 2024 | 14.95 | 0.00 | 0.00% | 14.51 | 14.95 | 14.51 | 350 |
| Mar 11 2024 | 14.95 | -0.05 | -0.33% | 14.50 | 14.95 | 14.50 | 1,681 |
| Mar 08 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 0 |
| Mar 07 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 0 |
| Mar 06 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 0 |
| Mar 05 2024 | 15.00 | 0.00 | 0.00% | 14.55 | 15.00 | 14.55 | 3,200 |
| Mar 04 2024 | 15.00 | 0.25 | 1.69% | 14.50 | 15.00 | 14.15 | 13,358 |
| Mar 01 2024 | 14.75 | -0.25 | -1.67% | 14.75 | 14.75 | 14.75 | 200 |
| Feb 29 2024 | 15.00 | 0.50 | 3.45% | 15.00 | 15.00 | 15.00 | 100 |
| Feb 28 2024 | 14.50 | 0.00 | 0.00% | 14.50 | 14.50 | 14.50 | 100 |
| Feb 27 2024 | 14.50 | 0.01 | 0.07% | 14.25 | 14.50 | 14.25 | 2,100 |
| Feb 26 2024 | 14.49 | 0.00 | 0.00% | 14.49 | 14.49 | 14.49 | 0 |
| Feb 23 2024 | 14.49 | 0.00 | 0.00% | 14.00 | 14.49 | 13.65 | 10,868 |
| Feb 22 2024 | 14.49 | 0.59 | 4.24% | 13.99 | 14.49 | 13.99 | 1,300 |
| Feb 21 2024 | 13.90 | 0.54 | 4.04% | 13.40 | 13.90 | 13.40 | 13,000 |
| Feb 20 2024 | 13.36 | 0.26 | 1.98% | 13.36 | 13.36 | 13.36 | 100 |
