Register for real-time alerts, custom portfolio, and market movers
FCH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 78.00 | 7.40 | 10.48% | 72.60 | 78.80 | 71.60 | 1,382,231 |
| May 09 2024 | 70.60 | -5.40 | -7.11% | 77.60 | 77.60 | 70.60 | 1,150,148 |
| May 08 2024 | 76.00 | 3.00 | 4.11% | 74.80 | 80.00 | 74.20 | 2,455,687 |
| May 07 2024 | 73.00 | 4.80 | 7.04% | 72.20 | 75.00 | 70.00 | 1,369,680 |
| May 03 2024 | 68.20 | -2.80 | -3.94% | 72.40 | 72.40 | 68.20 | 700,273 |
| May 02 2024 | 71.00 | 4.60 | 6.93% | 66.60 | 72.60 | 66.40 | 1,957,039 |
| May 01 2024 | 66.40 | 1.00 | 1.53% | 68.00 | 68.00 | 65.80 | 763,808 |
| Apr 30 2024 | 65.40 | -3.60 | -5.22% | 68.00 | 69.20 | 65.00 | 1,248,170 |
| Apr 29 2024 | 69.00 | 4.00 | 6.15% | 64.00 | 71.00 | 64.00 | 1,939,025 |
| Apr 26 2024 | 65.00 | 4.60 | 7.62% | 62.80 | 67.00 | 61.80 | 853,747 |
| Apr 25 2024 | 60.40 | 1.00 | 1.68% | 59.40 | 61.20 | 59.00 | 1,099,904 |
| Apr 24 2024 | 59.40 | 3.00 | 5.32% | 57.00 | 64.80 | 57.00 | 10,948,277 |
| Apr 23 2024 | 56.40 | 8.30 | 17.26% | 47.60 | 56.40 | 47.60 | 3,198,526 |
| Apr 22 2024 | 48.10 | 1.20 | 2.56% | 47.20 | 48.40 | 47.20 | 1,729,795 |
| Apr 19 2024 | 46.90 | 0.70 | 1.52% | 46.10 | 47.20 | 46.10 | 1,065,689 |
| Apr 18 2024 | 46.20 | -0.10 | -0.22% | 46.70 | 46.70 | 46.20 | 1,302,404 |
| Apr 17 2024 | 46.30 | -0.10 | -0.22% | 46.40 | 47.10 | 46.30 | 509,006 |
| Apr 16 2024 | 46.40 | 0.20 | 0.43% | 45.60 | 47.00 | 45.60 | 4,570,140 |
| Apr 15 2024 | 46.20 | 0.20 | 0.43% | 45.50 | 46.30 | 45.50 | 1,290,789 |
| Apr 12 2024 | 46.00 | 0.00 | 0.00% | 46.00 | 46.20 | 45.70 | 368,974 |
| Apr 11 2024 | 46.00 | 0.20 | 0.44% | 45.00 | 46.10 | 45.00 | 1,501,655 |
| Apr 10 2024 | 45.80 | 0.30 | 0.66% | 45.00 | 46.70 | 45.00 | 4,880,801 |
| Apr 09 2024 | 45.50 | -1.50 | -3.19% | 47.10 | 47.10 | 45.00 | 1,705,612 |
| Apr 08 2024 | 47.00 | 2.30 | 5.15% | 44.90 | 48.70 | 43.80 | 2,226,072 |
| Apr 05 2024 | 44.70 | -0.40 | -0.89% | 45.20 | 45.20 | 44.00 | 747,900 |
| Apr 04 2024 | 45.10 | 2.10 | 4.88% | 42.90 | 45.30 | 42.30 | 1,056,878 |
| Apr 03 2024 | 43.00 | 2.60 | 6.44% | 40.40 | 43.50 | 40.40 | 1,237,438 |
| Apr 02 2024 | 40.40 | -3.10 | -7.13% | 43.50 | 43.50 | 38.90 | 3,038,305 |
| Mar 28 2024 | 43.50 | -1.80 | -3.97% | 45.30 | 45.30 | 43.40 | 2,199,059 |
| Mar 27 2024 | 45.30 | 0.00 | 0.00% | 45.50 | 45.70 | 45.00 | 436,078 |
| Mar 26 2024 | 45.30 | -0.50 | -1.09% | 46.10 | 46.20 | 45.30 | 519,034 |
| Mar 25 2024 | 45.80 | -2.80 | -5.76% | 48.60 | 48.60 | 45.80 | 881,540 |
| Mar 22 2024 | 48.60 | -0.40 | -0.82% | 49.00 | 49.00 | 48.30 | 734,037 |
| Mar 21 2024 | 49.00 | 0.50 | 1.03% | 49.20 | 49.20 | 48.60 | 667,893 |
| Mar 20 2024 | 48.50 | 0.20 | 0.41% | 49.00 | 49.30 | 48.50 | 795,138 |
| Mar 19 2024 | 48.30 | 0.30 | 0.62% | 48.00 | 48.30 | 47.50 | 801,303 |
| Mar 18 2024 | 48.00 | -0.90 | -1.84% | 48.60 | 48.60 | 47.00 | 1,011,525 |
| Mar 15 2024 | 48.90 | 1.20 | 2.52% | 48.90 | 49.00 | 48.50 | 1,644,097 |
| Mar 14 2024 | 47.70 | -0.30 | -0.63% | 48.50 | 49.00 | 47.70 | 1,701,483 |
| Mar 13 2024 | 48.00 | 1.70 | 3.67% | 46.60 | 49.00 | 46.50 | 1,925,177 |
| Mar 12 2024 | 46.30 | 0.30 | 0.65% | 45.90 | 48.00 | 45.30 | 3,614,909 |
| Mar 11 2024 | 46.00 | 2.00 | 4.55% | 43.10 | 46.00 | 43.00 | 1,619,118 |
| Mar 08 2024 | 44.00 | 0.70 | 1.62% | 43.90 | 44.90 | 41.00 | 3,951,086 |
| Mar 07 2024 | 43.30 | 15.30 | 54.64% | 32.80 | 47.00 | 32.70 | 9,693,955 |
| Mar 06 2024 | 28.00 | 1.60 | 6.06% | 26.90 | 28.00 | 26.70 | 294,142 |
| Mar 05 2024 | 26.40 | -0.50 | -1.86% | 27.00 | 27.00 | 26.30 | 448,852 |
| Mar 04 2024 | 26.90 | -0.90 | -3.24% | 27.70 | 28.00 | 26.90 | 822,122 |
| Mar 01 2024 | 27.80 | 0.10 | 0.36% | 27.80 | 28.00 | 27.70 | 302,247 |
| Feb 29 2024 | 27.70 | -0.70 | -2.46% | 28.50 | 28.50 | 27.70 | 167,723 |
| Feb 28 2024 | 28.40 | 0.60 | 2.16% | 29.80 | 29.80 | 28.40 | 175,510 |
| Feb 27 2024 | 27.80 | -1.00 | -3.47% | 28.60 | 29.50 | 27.70 | 188,308 |
| Feb 26 2024 | 28.80 | -2.20 | -7.10% | 29.90 | 29.90 | 28.80 | 112,837 |
| Feb 23 2024 | 31.00 | 1.40 | 4.73% | 29.90 | 31.00 | 29.90 | 105,486 |
| Feb 22 2024 | 29.60 | -0.30 | -1.00% | 30.00 | 30.00 | 29.60 | 194,803 |
| Feb 21 2024 | 29.90 | -1.10 | -3.55% | 30.30 | 30.30 | 29.50 | 307,904 |
| Feb 20 2024 | 31.00 | -0.80 | -2.52% | 32.00 | 32.30 | 30.40 | 169,009 |
| Feb 19 2024 | 31.80 | 0.50 | 1.60% | 31.20 | 31.90 | 31.00 | 180,280 |
| Feb 16 2024 | 31.30 | 1.50 | 5.03% | 29.50 | 31.70 | 29.50 | 25,998,154 |
| Feb 15 2024 | 29.80 | 0.60 | 2.05% | 29.00 | 30.20 | 29.00 | 224,008 |
| Feb 14 2024 | 29.20 | 0.60 | 2.10% | 28.50 | 29.20 | 28.50 | 259,924 |
| Feb 13 2024 | 28.60 | 1.10 | 4.00% | 27.40 | 28.60 | 27.20 | 271,672 |
| Feb 12 2024 | 27.50 | 0.40 | 1.48% | 27.00 | 27.50 | 25.00 | 1,985,139 |
