Register for streaming realtime charts, analysis tools, and prices.
FCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 5.99 | 0.00 | 0.00% | 5.95 | 6.01 | 5.8495 | 37,498 |
| May 16 2024 | 5.99 | 0.06 | 1.01% | 5.95 | 6.13 | 5.93 | 85,100 |
| May 15 2024 | 5.93 | 0.09 | 1.54% | 5.84 | 5.9301 | 5.81 | 43,941 |
| May 14 2024 | 5.84 | 0.03 | 0.52% | 5.80 | 5.84 | 5.75 | 30,607 |
| May 13 2024 | 5.81 | 0.11 | 1.93% | 5.75 | 5.81 | 5.725 | 54,896 |
| May 10 2024 | 5.70 | 0.04 | 0.62% | 5.65 | 5.72 | 5.65 | 33,817 |
| May 09 2024 | 5.665 | 0.00 | 0.09% | 5.66 | 5.69 | 5.6201 | 32,490 |
| May 08 2024 | 5.66 | 0.04 | 0.80% | 5.62 | 5.66 | 5.59 | 72,627 |
| May 07 2024 | 5.615 | 0.02 | 0.27% | 5.63 | 5.6497 | 5.5801 | 41,937 |
| May 06 2024 | 5.60 | 0.02 | 0.36% | 5.53 | 5.619 | 5.53 | 56,229 |
| May 03 2024 | 5.58 | 0.02 | 0.36% | 5.57 | 5.5942 | 5.54 | 61,661 |
| May 02 2024 | 5.56 | -0.01 | -0.18% | 5.51 | 5.57 | 5.51 | 41,254 |
| May 01 2024 | 5.57 | 0.10 | 1.83% | 5.49 | 5.59 | 5.49 | 29,514 |
| Apr 30 2024 | 5.47 | -0.08 | -1.44% | 5.59 | 5.59 | 5.47 | 47,363 |
| Apr 29 2024 | 5.55 | -0.02 | -0.36% | 5.55 | 5.55 | 5.475 | 41,358 |
| Apr 26 2024 | 5.57 | 0.10 | 1.83% | 5.47 | 5.6515 | 5.4597 | 122,564 |
| Apr 25 2024 | 5.47 | -0.02 | -0.36% | 5.49 | 5.49 | 5.37 | 25,839 |
| Apr 24 2024 | 5.49 | -0.03 | -0.54% | 5.52 | 5.5364 | 5.46 | 49,116 |
| Apr 23 2024 | 5.52 | 0.10 | 1.85% | 5.44 | 5.5824 | 5.44 | 30,532 |
| Apr 22 2024 | 5.42 | -0.09 | -1.63% | 5.45 | 5.51 | 5.41 | 70,760 |
| Apr 19 2024 | 5.51 | 0.01 | 0.18% | 5.63 | 5.63 | 5.51 | 33,631 |
| Apr 18 2024 | 5.50 | 0.00 | 0.00% | 5.53 | 5.55 | 5.44 | 63,061 |
| Apr 17 2024 | 5.50 | 0.12 | 2.23% | 5.40 | 5.50 | 5.39 | 64,720 |
| Apr 16 2024 | 5.38 | -0.04 | -0.74% | 5.39 | 5.44 | 5.3261 | 48,759 |
| Apr 15 2024 | 5.42 | 0.09 | 1.69% | 5.41 | 5.4796 | 5.35 | 50,293 |
| Apr 12 2024 | 5.33 | 0.02 | 0.38% | 5.31 | 5.3499 | 5.30 | 50,355 |
| Apr 11 2024 | 5.31 | -0.17 | -3.10% | 5.46 | 5.51 | 5.24 | 191,315 |
| Apr 10 2024 | 5.48 | -0.01 | -0.18% | 5.55 | 5.55 | 5.4699 | 61,099 |
| Apr 09 2024 | 5.49 | 0.01 | 0.18% | 5.49 | 5.54 | 5.47 | 28,805 |
| Apr 08 2024 | 5.48 | 0.03 | 0.55% | 5.45 | 5.50 | 5.45 | 45,709 |
| Apr 05 2024 | 5.45 | 0.01 | 0.18% | 5.45 | 5.4599 | 5.38 | 44,518 |
| Apr 04 2024 | 5.44 | 0.02 | 0.37% | 5.48 | 5.48 | 5.4298 | 31,020 |
| Apr 03 2024 | 5.42 | -0.02 | -0.37% | 5.45 | 5.47 | 5.40 | 44,557 |
| Apr 02 2024 | 5.44 | 0.03 | 0.55% | 5.35 | 5.47 | 5.35 | 46,926 |
| Apr 01 2024 | 5.41 | -0.02 | -0.37% | 5.40 | 5.47 | 5.35 | 85,729 |
| Mar 28 2024 | 5.43 | 0.03 | 0.56% | 5.42 | 5.44 | 5.3716 | 59,855 |
| Mar 27 2024 | 5.40 | 0.05 | 0.93% | 5.35 | 5.40 | 5.35 | 20,882 |
| Mar 26 2024 | 5.35 | 0.06 | 1.13% | 5.34 | 5.36 | 5.27 | 29,159 |
| Mar 25 2024 | 5.29 | -0.01 | -0.19% | 5.32 | 5.32 | 5.25 | 47,587 |
| Mar 22 2024 | 5.30 | -0.08 | -1.49% | 5.35 | 5.3969 | 5.29 | 50,628 |
| Mar 21 2024 | 5.38 | 0.09 | 1.70% | 5.35 | 5.4099 | 5.35 | 33,943 |
| Mar 20 2024 | 5.29 | -0.09 | -1.67% | 5.33 | 5.38 | 5.28 | 52,825 |
| Mar 19 2024 | 5.38 | -0.01 | -0.19% | 5.42 | 5.4839 | 5.35 | 137,377 |
| Mar 18 2024 | 5.39 | 0.02 | 0.37% | 5.32 | 5.4199 | 5.32 | 50,217 |
| Mar 15 2024 | 5.37 | 0.05 | 0.94% | 5.32 | 5.3799 | 5.32 | 59,182 |
| Mar 14 2024 | 5.32 | -0.08 | -1.48% | 5.41 | 5.47 | 5.28 | 123,446 |
| Mar 13 2024 | 5.40 | 0.02 | 0.37% | 5.42 | 5.4977 | 5.37 | 112,986 |
| Mar 12 2024 | 5.38 | -0.19 | -3.41% | 5.55 | 5.55 | 5.35 | 137,678 |
| Mar 11 2024 | 5.57 | 0.03 | 0.54% | 5.58 | 5.58 | 5.44 | 77,440 |
| Mar 08 2024 | 5.54 | -0.01 | -0.12% | 5.54 | 5.6139 | 5.50 | 86,191 |
| Mar 07 2024 | 5.5466 | -0.03 | -0.60% | 5.60 | 5.67 | 5.52 | 63,667 |
| Mar 06 2024 | 5.58 | 0.03 | 0.54% | 5.63 | 5.6699 | 5.51 | 92,995 |
| Mar 05 2024 | 5.55 | -0.10 | -1.77% | 5.65 | 5.70 | 5.55 | 60,297 |
| Mar 04 2024 | 5.65 | 0.09 | 1.62% | 5.60 | 5.67 | 5.56 | 70,906 |
| Mar 01 2024 | 5.56 | -0.02 | -0.36% | 5.55 | 5.63 | 5.5432 | 68,631 |
| Feb 29 2024 | 5.58 | 0.04 | 0.72% | 5.55 | 5.61 | 5.48 | 143,532 |
| Feb 28 2024 | 5.54 | -0.20 | -3.40% | 5.64 | 5.7268 | 5.49 | 80,657 |
| Feb 27 2024 | 5.735 | 0.06 | 0.97% | 5.71 | 5.75 | 5.60 | 50,213 |
| Feb 26 2024 | 5.68 | -0.14 | -2.41% | 5.82 | 5.84 | 5.53 | 251,323 |
| Feb 23 2024 | 5.82 | 0.25 | 4.49% | 5.59 | 6.1322 | 5.5017 | 450,656 |
| Feb 22 2024 | 5.57 | 0.11 | 2.01% | 5.57 | 5.58 | 5.3758 | 123,454 |
| Feb 21 2024 | 5.46 | -0.05 | -0.91% | 5.52 | 5.5641 | 5.45 | 62,898 |
| Feb 20 2024 | 5.51 | 0.07 | 1.29% | 5.45 | 5.61 | 5.44 | 112,421 |
