Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FRCOY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 33.58 | 0.92 | 2.82% | 34.20 | 34.70 | 33.39 | 37,225 |
| Sep 19 2024 | 32.66 | 1.12 | 3.55% | 32.25 | 32.67 | 32.191 | 38,111 |
| Sep 18 2024 | 31.54 | 0.16 | 0.51% | 31.62 | 31.82 | 31.52 | 77,976 |
| Sep 17 2024 | 31.38 | 0.17 | 0.54% | 31.64 | 31.68 | 31.29 | 35,119 |
| Sep 16 2024 | 31.21 | 0.23 | 0.74% | 32.19 | 32.19 | 30.98 | 14,346 |
| Sep 13 2024 | 30.98 | -0.42 | -1.33% | 31.063 | 31.12 | 30.8985 | 19,646 |
| Sep 12 2024 | 31.3975 | 0.42 | 1.35% | 30.99 | 31.45 | 30.84 | 54,017 |
| Sep 11 2024 | 30.98 | 0.36 | 1.18% | 30.61 | 30.98 | 30.16 | 42,130 |
| Sep 10 2024 | 30.62 | 0.05 | 0.18% | 30.65 | 30.81 | 30.16 | 50,493 |
| Sep 09 2024 | 30.565 | 0.58 | 1.92% | 30.76 | 30.7725 | 29.81 | 19,536 |
| Sep 06 2024 | 29.99 | -0.91 | -2.94% | 31.50 | 31.50 | 29.10 | 54,108 |
| Sep 05 2024 | 30.90 | -0.67 | -2.13% | 30.3075 | 31.02 | 30.3075 | 31,230 |
| Sep 04 2024 | 31.574 | -0.82 | -2.52% | 31.52 | 31.87 | 31.40 | 49,399 |
| Sep 03 2024 | 32.39 | 0.17 | 0.53% | 32.8935 | 33.42 | 31.47 | 23,744 |
| Aug 30 2024 | 32.22 | 0.18 | 0.55% | 31.50 | 32.30 | 31.50 | 22,163 |
| Aug 29 2024 | 32.043 | 0.41 | 1.31% | 32.71 | 32.71 | 31.99 | 20,728 |
| Aug 28 2024 | 31.63 | -0.67 | -2.07% | 32.31 | 33.30 | 31.57 | 23,357 |
| Aug 27 2024 | 32.30 | 0.41 | 1.29% | 33.02 | 33.02 | 32.21 | 16,205 |
| Aug 26 2024 | 31.89 | 0.16 | 0.50% | 31.55 | 32.00 | 31.55 | 22,596 |
| Aug 23 2024 | 31.73 | 1.14 | 3.71% | 31.44 | 31.73 | 31.42 | 25,535 |
| Aug 22 2024 | 30.595 | 0.36 | 1.21% | 31.07 | 31.07 | 30.595 | 15,956 |
| Aug 21 2024 | 30.23 | 0.40 | 1.34% | 31.24 | 31.24 | 30.08 | 34,746 |
| Aug 20 2024 | 29.83 | 0.51 | 1.74% | 29.54 | 30.08 | 29.54 | 48,486 |
| Aug 19 2024 | 29.32 | -0.03 | -0.10% | 28.01 | 29.54 | 28.01 | 22,264 |
| Aug 16 2024 | 29.35 | 1.00 | 3.53% | 28.50 | 29.49 | 28.50 | 27,428 |
| Aug 15 2024 | 28.35 | 1.06 | 3.88% | 28.10 | 28.47 | 28.074 | 47,515 |
| Aug 14 2024 | 27.29 | -0.47 | -1.69% | 27.50 | 27.50 | 27.09 | 27,469 |
| Aug 13 2024 | 27.76 | 0.37 | 1.35% | 26.61 | 28.55 | 26.61 | 35,766 |
| Aug 12 2024 | 27.39 | 0.21 | 0.77% | 27.295 | 28.24 | 27.18 | 42,727 |
| Aug 09 2024 | 27.18 | -0.36 | -1.31% | 27.05 | 27.26 | 26.88 | 60,234 |
| Aug 08 2024 | 27.54 | 1.54 | 5.92% | 27.31 | 27.64 | 26.71 | 72,788 |
| Aug 07 2024 | 26.00 | -0.38 | -1.44% | 26.87 | 26.99 | 26.00 | 145,664 |
| Aug 06 2024 | 26.38 | -0.09 | -0.34% | 26.00 | 26.68 | 25.825 | 97,751 |
| Aug 05 2024 | 26.47 | -0.57 | -2.11% | 27.87 | 27.87 | 25.00 | 63,705 |
| Aug 02 2024 | 27.04 | 0.66 | 2.50% | 27.17 | 27.17 | 26.28 | 38,803 |
| Aug 01 2024 | 26.38 | -1.22 | -4.42% | 26.85 | 27.26 | 26.1315 | 88,147 |
| Jul 31 2024 | 27.60 | 1.20 | 4.55% | 27.00 | 27.60 | 27.00 | 25,015 |
| Jul 30 2024 | 26.40 | -0.23 | -0.86% | 26.24 | 26.61 | 26.24 | 56,841 |
| Jul 29 2024 | 26.63 | -0.27 | -1.00% | 26.65 | 26.75 | 26.53 | 41,494 |
| Jul 26 2024 | 26.90 | 0.37 | 1.39% | 26.04 | 26.9573 | 26.04 | 32,132 |
| Jul 25 2024 | 26.53 | 0.69 | 2.67% | 26.20 | 26.75 | 26.20 | 60,410 |
| Jul 24 2024 | 25.84 | -0.62 | -2.34% | 26.23 | 26.79 | 25.76 | 61,066 |
| Jul 23 2024 | 26.46 | -0.16 | -0.60% | 26.34 | 26.56 | 26.34 | 29,367 |
| Jul 22 2024 | 26.62 | 0.50 | 1.91% | 26.61 | 26.72 | 26.48 | 32,399 |
| Jul 19 2024 | 26.12 | -0.50 | -1.88% | 26.214 | 26.29 | 26.061 | 20,902 |
| Jul 18 2024 | 26.6204 | 0.15 | 0.57% | 26.92 | 26.95 | 26.46 | 43,427 |
| Jul 17 2024 | 26.47 | -0.42 | -1.56% | 26.56 | 26.56 | 26.03 | 16,357 |
| Jul 16 2024 | 26.89 | -0.30 | -1.10% | 25.83 | 26.93 | 25.76 | 17,656 |
| Jul 15 2024 | 27.19 | -0.09 | -0.33% | 27.59 | 27.59 | 27.09 | 16,548 |
| Jul 12 2024 | 27.28 | -1.32 | -4.62% | 27.30 | 27.58 | 26.80 | 37,612 |
| Jul 11 2024 | 28.60 | 0.73 | 2.62% | 28.85 | 29.00 | 28.34 | 74,040 |
| Jul 10 2024 | 27.87 | 0.99 | 3.69% | 27.5898 | 27.87 | 27.58 | 43,147 |
| Jul 09 2024 | 26.878 | 0.56 | 2.12% | 26.9889 | 27.75 | 26.84 | 40,409 |
| Jul 08 2024 | 26.32 | 0.08 | 0.30% | 26.384 | 26.43 | 26.32 | 25,860 |
| Jul 05 2024 | 26.24 | 0.21 | 0.81% | 26.25 | 26.96 | 25.97 | 22,761 |
| Jul 03 2024 | 26.03 | -0.04 | -0.15% | 26.71 | 26.71 | 25.95 | 18,504 |
| Jul 02 2024 | 26.07 | 1.06 | 4.22% | 25.70 | 26.09 | 25.636 | 55,420 |
| Jul 01 2024 | 25.015 | -0.35 | -1.36% | 25.89 | 25.89 | 24.95 | 45,154 |
| Jun 28 2024 | 25.36 | 0.09 | 0.36% | 25.7648 | 26.04 | 25.24 | 27,707 |
| Jun 27 2024 | 25.27 | -0.24 | -0.94% | 25.22 | 25.40 | 25.17 | 67,078 |
| Jun 26 2024 | 25.51 | -0.15 | -0.58% | 24.93 | 25.585 | 24.93 | 22,895 |
| Jun 25 2024 | 25.66 | 0.38 | 1.50% | 25.90 | 26.2625 | 25.52 | 41,407 |
