Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FCG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 27.48 | 0.28 | 1.03% | 27.28 | 27.56 | 27.19 | 184,737 |
| May 16 2024 | 27.20 | -0.23 | -0.84% | 27.41 | 27.53 | 27.185 | 167,041 |
| May 15 2024 | 27.43 | 0.05 | 0.18% | 27.41 | 27.44 | 26.9018 | 527,324 |
| May 14 2024 | 27.38 | 0.23 | 0.85% | 27.18 | 27.40 | 27.12 | 141,553 |
| May 13 2024 | 27.15 | -0.01 | -0.04% | 27.25 | 27.36 | 27.085 | 97,399 |
| May 10 2024 | 27.16 | -0.43 | -1.56% | 27.65 | 27.80 | 27.10 | 131,355 |
| May 09 2024 | 27.59 | 0.19 | 0.69% | 27.43 | 27.67 | 27.41 | 129,023 |
| May 08 2024 | 27.40 | -0.15 | -0.54% | 27.33 | 27.545 | 27.24 | 311,997 |
| May 07 2024 | 27.55 | 0.09 | 0.33% | 27.53 | 27.76 | 27.49 | 250,514 |
| May 06 2024 | 27.46 | 0.44 | 1.63% | 27.26 | 27.69 | 27.26 | 288,163 |
| May 03 2024 | 27.02 | 0.25 | 0.93% | 26.94 | 27.10 | 26.73 | 148,098 |
| May 02 2024 | 26.77 | 0.19 | 0.71% | 26.76 | 27.01 | 26.62 | 189,023 |
| May 01 2024 | 26.58 | -0.56 | -2.06% | 27.07 | 27.1091 | 26.35 | 566,370 |
| Apr 30 2024 | 27.14 | -1.04 | -3.69% | 28.15 | 28.15 | 27.14 | 259,764 |
| Apr 29 2024 | 28.18 | 0.11 | 0.39% | 28.05 | 28.24 | 27.9794 | 138,448 |
| Apr 26 2024 | 28.07 | 0.08 | 0.29% | 27.91 | 28.09 | 27.72 | 245,718 |
| Apr 25 2024 | 27.99 | 0.19 | 0.68% | 27.72 | 28.03 | 27.53 | 102,553 |
| Apr 24 2024 | 27.80 | 0.21 | 0.76% | 27.60 | 27.81 | 27.39 | 385,249 |
| Apr 23 2024 | 27.59 | 0.11 | 0.40% | 27.40 | 27.70 | 27.19 | 118,545 |
| Apr 22 2024 | 27.48 | 0.20 | 0.73% | 27.14 | 27.6699 | 26.93 | 94,569 |
| Apr 19 2024 | 27.28 | 0.30 | 1.11% | 26.91 | 27.4699 | 26.91 | 93,850 |
| Apr 18 2024 | 26.98 | -0.07 | -0.26% | 27.19 | 27.30 | 26.88 | 86,750 |
| Apr 17 2024 | 27.05 | -0.20 | -0.73% | 27.20 | 27.54 | 26.97 | 119,659 |
| Apr 16 2024 | 27.25 | -0.22 | -0.80% | 27.28 | 27.39 | 26.86 | 243,171 |
| Apr 15 2024 | 27.47 | -0.39 | -1.40% | 27.92 | 28.09 | 27.41 | 237,018 |
| Apr 12 2024 | 27.86 | -0.33 | -1.17% | 28.33 | 28.72 | 27.77 | 393,520 |
| Apr 11 2024 | 28.19 | -0.15 | -0.53% | 28.41 | 28.45 | 27.91 | 142,959 |
| Apr 10 2024 | 28.34 | 0.11 | 0.39% | 28.06 | 28.42 | 28.025 | 136,536 |
| Apr 09 2024 | 28.23 | 0.10 | 0.36% | 28.20 | 28.37 | 28.04 | 91,885 |
| Apr 08 2024 | 28.13 | -0.07 | -0.25% | 28.24 | 28.34 | 28.01 | 158,992 |
| Apr 05 2024 | 28.20 | 0.22 | 0.79% | 28.03 | 28.27 | 27.835 | 106,210 |
| Apr 04 2024 | 27.98 | -0.06 | -0.21% | 28.09 | 28.22 | 27.91 | 209,995 |
| Apr 03 2024 | 28.04 | 0.29 | 1.05% | 27.83 | 28.08 | 27.80 | 183,163 |
| Apr 02 2024 | 27.75 | 0.15 | 0.54% | 27.70 | 27.81 | 27.50 | 173,262 |
| Apr 01 2024 | 27.60 | 0.16 | 0.58% | 27.53 | 27.64 | 27.245 | 219,173 |
| Mar 28 2024 | 27.44 | 0.39 | 1.44% | 27.21 | 27.499 | 27.135 | 145,775 |
| Mar 27 2024 | 27.05 | 0.43 | 1.62% | 26.54 | 27.06 | 26.50 | 213,893 |
| Mar 26 2024 | 26.62 | -0.24 | -0.89% | 26.91 | 27.01 | 26.60 | 220,099 |
| Mar 25 2024 | 26.86 | 0.33 | 1.24% | 26.59 | 26.97 | 26.59 | 197,732 |
| Mar 22 2024 | 26.53 | -0.20 | -0.75% | 26.68 | 26.79 | 26.452 | 134,259 |
| Mar 21 2024 | 26.73 | 0.08 | 0.30% | 26.61 | 26.78 | 26.53 | 208,326 |
| Mar 20 2024 | 26.65 | 0.14 | 0.53% | 26.32 | 26.72 | 26.25 | 217,557 |
| Mar 19 2024 | 26.51 | 0.37 | 1.42% | 26.05 | 26.518 | 26.05 | 217,138 |
| Mar 18 2024 | 26.14 | 0.06 | 0.23% | 26.16 | 26.2185 | 25.92 | 138,907 |
| Mar 15 2024 | 26.08 | 0.04 | 0.15% | 26.02 | 26.25 | 25.96 | 124,481 |
| Mar 14 2024 | 26.04 | 0.07 | 0.27% | 26.04 | 26.135 | 25.8601 | 130,446 |
| Mar 13 2024 | 25.97 | 0.36 | 1.41% | 25.79 | 26.12 | 25.79 | 339,929 |
| Mar 12 2024 | 25.61 | -0.01 | -0.04% | 25.64 | 25.70 | 25.48 | 124,075 |
| Mar 11 2024 | 25.62 | 0.16 | 0.63% | 25.33 | 25.645 | 25.14 | 129,817 |
| Mar 08 2024 | 25.46 | 0.06 | 0.24% | 25.38 | 25.6098 | 25.325 | 141,542 |
| Mar 07 2024 | 25.40 | 0.04 | 0.16% | 25.34 | 25.5808 | 25.34 | 171,727 |
| Mar 06 2024 | 25.36 | 0.07 | 0.28% | 25.51 | 25.59 | 25.29 | 182,397 |
| Mar 05 2024 | 25.29 | 0.14 | 0.56% | 25.04 | 25.48 | 25.00 | 478,019 |
| Mar 04 2024 | 25.15 | -0.21 | -0.83% | 25.47 | 25.56 | 25.12 | 328,041 |
| Mar 01 2024 | 25.36 | 0.34 | 1.36% | 25.17 | 25.50 | 25.17 | 261,596 |
| Feb 29 2024 | 25.02 | 0.19 | 0.77% | 24.93 | 25.1198 | 24.85 | 331,787 |
| Feb 28 2024 | 24.83 | 0.02 | 0.08% | 24.82 | 25.11 | 24.71 | 195,562 |
| Feb 27 2024 | 24.81 | 0.16 | 0.65% | 24.73 | 24.9001 | 24.66 | 220,697 |
| Feb 26 2024 | 24.65 | 0.06 | 0.24% | 24.61 | 24.83 | 24.45 | 202,961 |
| Feb 23 2024 | 24.59 | -0.25 | -1.01% | 24.51 | 24.7242 | 24.3299 | 344,038 |
| Feb 22 2024 | 24.84 | 0.11 | 0.44% | 24.68 | 24.96 | 24.46 | 162,030 |
| Feb 21 2024 | 24.73 | 0.77 | 3.21% | 24.16 | 24.87 | 24.16 | 375,340 |
| Feb 20 2024 | 23.96 | -0.21 | -0.87% | 24.08 | 24.16 | 23.88 | 208,448 |
