Register to chat with like-minded investors on our interactive forums.
FCBC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 35.59 | -0.21 | -0.59% | 35.88 | 36.14 | 35.18 | 10,019 |
| May 09 2024 | 35.80 | 0.16 | 0.45% | 35.60 | 35.80 | 35.00 | 27,741 |
| May 08 2024 | 35.64 | 0.22 | 0.62% | 35.03 | 35.64 | 34.65 | 15,004 |
| May 07 2024 | 35.42 | -0.06 | -0.17% | 35.79 | 36.57 | 35.32 | 23,356 |
| May 06 2024 | 35.48 | -0.03 | -0.08% | 35.51 | 36.66 | 35.42 | 34,430 |
| May 03 2024 | 35.51 | 0.57 | 1.63% | 35.49 | 35.55 | 34.715 | 22,402 |
| May 02 2024 | 34.94 | 0.84 | 2.48% | 34.41 | 35.12 | 34.3162 | 38,516 |
| May 01 2024 | 34.095 | 0.91 | 2.76% | 33.38 | 34.46 | 33.38 | 24,639 |
| Apr 30 2024 | 33.18 | -0.13 | -0.39% | 33.20 | 33.42 | 33.13 | 23,752 |
| Apr 29 2024 | 33.31 | -0.20 | -0.60% | 33.42 | 33.65 | 33.10 | 30,499 |
| Apr 26 2024 | 33.51 | 0.02 | 0.06% | 33.61 | 33.72 | 33.165 | 16,932 |
| Apr 25 2024 | 33.49 | -0.25 | -0.74% | 33.23 | 33.49 | 32.85 | 30,604 |
| Apr 24 2024 | 33.74 | 0.71 | 2.15% | 32.58 | 33.74 | 32.57 | 30,334 |
| Apr 23 2024 | 33.03 | 0.22 | 0.67% | 32.92 | 33.40 | 32.91 | 20,870 |
| Apr 22 2024 | 32.81 | -0.29 | -0.88% | 33.09 | 33.33 | 32.77 | 19,409 |
| Apr 19 2024 | 33.10 | 1.18 | 3.70% | 31.74 | 33.10 | 31.74 | 32,303 |
| Apr 18 2024 | 31.92 | 0.22 | 0.69% | 31.66 | 32.175 | 31.66 | 37,982 |
| Apr 17 2024 | 31.70 | 0.12 | 0.38% | 31.92 | 31.98 | 31.64 | 22,560 |
| Apr 16 2024 | 31.58 | -0.16 | -0.50% | 31.39 | 31.98 | 31.19 | 28,461 |
| Apr 15 2024 | 31.74 | -0.20 | -0.63% | 31.81 | 32.05 | 31.28 | 30,537 |
| Apr 12 2024 | 31.94 | -0.19 | -0.59% | 31.96 | 32.10 | 31.60 | 20,342 |
| Apr 11 2024 | 32.13 | 0.37 | 1.16% | 31.75 | 32.20 | 31.35 | 25,785 |
| Apr 10 2024 | 31.76 | -1.18 | -3.58% | 32.01 | 32.03 | 31.00 | 39,981 |
| Apr 09 2024 | 32.94 | 0.04 | 0.12% | 32.90 | 33.40 | 32.77 | 16,637 |
| Apr 08 2024 | 32.90 | 0.12 | 0.37% | 33.01 | 33.345 | 32.65 | 14,379 |
| Apr 05 2024 | 32.78 | -0.05 | -0.15% | 32.85 | 32.915 | 32.44 | 15,666 |
| Apr 04 2024 | 32.83 | 0.34 | 1.05% | 32.91 | 33.18 | 32.72 | 25,369 |
| Apr 03 2024 | 32.49 | -0.12 | -0.37% | 32.35 | 32.81 | 32.28 | 19,953 |
| Apr 02 2024 | 32.61 | -0.50 | -1.51% | 32.51 | 32.77 | 32.15 | 27,576 |
| Apr 01 2024 | 33.11 | -1.52 | -4.39% | 34.51 | 34.51 | 33.11 | 38,883 |
| Mar 28 2024 | 34.63 | 0.55 | 1.61% | 34.32 | 34.86 | 34.32 | 29,338 |
| Mar 27 2024 | 34.08 | 1.03 | 3.12% | 33.13 | 34.28 | 33.13 | 23,799 |
| Mar 26 2024 | 33.05 | -0.55 | -1.64% | 33.88 | 33.88 | 33.05 | 28,637 |
| Mar 25 2024 | 33.60 | 0.41 | 1.24% | 33.26 | 33.921 | 33.17 | 36,894 |
| Mar 22 2024 | 33.19 | -0.95 | -2.78% | 34.32 | 34.32 | 32.99 | 23,154 |
| Mar 21 2024 | 34.14 | 0.62 | 1.85% | 33.44 | 34.21 | 33.39 | 42,933 |
| Mar 20 2024 | 33.52 | 1.16 | 3.58% | 32.18 | 33.77 | 31.9526 | 30,935 |
| Mar 19 2024 | 32.36 | 0.37 | 1.16% | 32.01 | 32.47 | 31.86 | 49,357 |
| Mar 18 2024 | 31.99 | -0.47 | -1.45% | 32.40 | 32.705 | 31.88 | 54,102 |
| Mar 15 2024 | 32.46 | 0.29 | 0.90% | 32.00 | 32.80 | 32.00 | 106,421 |
| Mar 14 2024 | 32.17 | -0.56 | -1.71% | 32.66 | 32.66 | 31.89 | 33,840 |
| Mar 13 2024 | 32.73 | -0.14 | -0.43% | 32.67 | 33.0161 | 32.475 | 25,615 |
| Mar 12 2024 | 32.87 | -0.31 | -0.93% | 33.06 | 33.06 | 32.60 | 23,426 |
| Mar 11 2024 | 33.18 | -0.25 | -0.75% | 33.20 | 33.50 | 33.16 | 28,493 |
| Mar 08 2024 | 33.43 | 0.08 | 0.24% | 33.79 | 34.00 | 33.36 | 26,186 |
| Mar 07 2024 | 33.35 | 0.14 | 0.42% | 33.59 | 33.80 | 33.08 | 23,109 |
| Mar 06 2024 | 33.21 | -0.10 | -0.30% | 33.55 | 33.89 | 32.6666 | 29,377 |
| Mar 05 2024 | 33.31 | 0.28 | 0.85% | 32.77 | 33.81 | 32.77 | 30,465 |
| Mar 04 2024 | 33.03 | 0.26 | 0.79% | 32.96 | 33.57 | 32.70 | 29,299 |
| Mar 01 2024 | 32.77 | -0.37 | -1.12% | 32.99 | 32.99 | 32.40 | 29,177 |
| Feb 29 2024 | 33.14 | 0.87 | 2.70% | 32.86 | 33.18 | 32.4739 | 33,503 |
| Feb 28 2024 | 32.27 | -0.09 | -0.28% | 32.26 | 32.64 | 32.06 | 22,586 |
| Feb 27 2024 | 32.36 | 0.09 | 0.28% | 32.42 | 32.73 | 31.99 | 20,787 |
| Feb 26 2024 | 32.27 | -0.09 | -0.28% | 32.09 | 32.50 | 32.00 | 25,535 |
| Feb 23 2024 | 32.36 | 0.54 | 1.70% | 31.90 | 32.74 | 31.665 | 39,024 |
| Feb 22 2024 | 31.82 | -0.46 | -1.43% | 32.09 | 32.435 | 31.58 | 43,369 |
| Feb 21 2024 | 32.28 | -0.02 | -0.06% | 32.30 | 33.24 | 31.60 | 29,060 |
| Feb 20 2024 | 32.30 | -0.78 | -2.36% | 32.63 | 33.02 | 32.10 | 19,895 |
| Feb 16 2024 | 33.08 | -0.69 | -2.04% | 33.66 | 33.66 | 33.012 | 22,786 |
| Feb 15 2024 | 33.77 | 1.33 | 4.10% | 32.82 | 34.07 | 32.64 | 53,246 |
| Feb 14 2024 | 32.44 | 0.61 | 1.92% | 32.08 | 32.51 | 31.65 | 32,591 |
| Feb 13 2024 | 31.83 | -2.68 | -7.77% | 33.14 | 33.235 | 31.48 | 48,851 |
| Feb 12 2024 | 34.51 | 0.86 | 2.56% | 33.78 | 34.89 | 33.47 | 50,209 |
