Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FCNS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 10.64 | -0.04 | -0.37% | 10.64 | 10.64 | 10.62 | 754,291 |
| Jun 06 2024 | 10.68 | 0.03 | 0.28% | 10.79 | 10.79 | 10.65 | 28,208 |
| Jun 05 2024 | 10.65 | 0.06 | 0.57% | 10.65 | 10.68 | 10.64 | 113,551 |
| Jun 04 2024 | 10.59 | 0.00 | 0.00% | 10.60 | 10.62 | 10.57 | 145,111 |
| Jun 03 2024 | 10.59 | 0.03 | 0.28% | 10.57 | 10.59 | 10.57 | 173,887 |
| May 31 2024 | 10.56 | 0.05 | 0.48% | 10.53 | 10.56 | 10.48 | 156,621 |
| May 30 2024 | 10.51 | 0.04 | 0.38% | 10.49 | 10.51 | 10.47 | 155,582 |
| May 29 2024 | 10.47 | -0.07 | -0.66% | 10.45 | 10.47 | 10.43 | 151,985 |
| May 28 2024 | 10.54 | -0.06 | -0.57% | 10.54 | 10.55 | 10.49 | 174,142 |
| May 27 2024 | 10.60 | 0.02 | 0.19% | 10.58 | 10.60 | 10.55 | 42,471 |
| May 24 2024 | 10.58 | 0.02 | 0.19% | 10.57 | 10.58 | 10.57 | 141,151 |
| May 23 2024 | 10.56 | -0.03 | -0.28% | 10.58 | 10.58 | 10.55 | 160,646 |
| May 22 2024 | 10.59 | -0.01 | -0.09% | 10.59 | 10.60 | 10.59 | 89,698 |
| May 21 2024 | 10.60 | 0.03 | 0.28% | 10.59 | 10.60 | 10.58 | 87,826 |
| May 17 2024 | 10.57 | -0.01 | -0.09% | 10.51 | 10.57 | 10.51 | 126,250 |
| May 16 2024 | 10.58 | 0.00 | 0.00% | 10.53 | 10.60 | 10.53 | 45,646 |
| May 15 2024 | 10.58 | 0.08 | 0.76% | 10.54 | 10.58 | 10.53 | 98,973 |
| May 14 2024 | 10.50 | 0.01 | 0.10% | 10.48 | 10.50 | 10.46 | 78,741 |
| May 13 2024 | 10.49 | 0.00 | 0.00% | 10.50 | 10.50 | 10.46 | 212,209 |
| May 10 2024 | 10.49 | -0.03 | -0.29% | 10.46 | 10.49 | 10.46 | 59,788 |
| May 09 2024 | 10.52 | 0.03 | 0.29% | 10.49 | 10.52 | 10.47 | 109,025 |
| May 08 2024 | 10.49 | -0.01 | -0.10% | 10.47 | 10.50 | 10.47 | 162,138 |
| May 07 2024 | 10.50 | 0.03 | 0.29% | 10.47 | 10.50 | 10.47 | 76,870 |
| May 06 2024 | 10.47 | 0.07 | 0.67% | 10.42 | 10.47 | 10.42 | 118,329 |
| May 03 2024 | 10.40 | 0.07 | 0.68% | 10.39 | 10.40 | 10.37 | 80,054 |
| May 02 2024 | 10.33 | 0.04 | 0.39% | 10.28 | 10.33 | 10.28 | 190,632 |
| May 01 2024 | 10.29 | 0.00 | 0.00% | 10.28 | 10.29 | 10.27 | 92,954 |
| Apr 30 2024 | 10.29 | -0.06 | -0.58% | 10.32 | 10.32 | 10.29 | 45,506 |
| Apr 29 2024 | 10.35 | 0.04 | 0.39% | 10.32 | 10.35 | 10.31 | 904,984 |
| Apr 26 2024 | 10.31 | 0.03 | 0.29% | 10.41 | 10.41 | 10.30 | 113,006 |
| Apr 25 2024 | 10.28 | -0.03 | -0.29% | 10.23 | 10.28 | 10.23 | 301,969 |
| Apr 24 2024 | 10.31 | -0.01 | -0.10% | 10.30 | 10.31 | 10.28 | 59,883 |
| Apr 23 2024 | 10.32 | 0.03 | 0.29% | 10.29 | 10.33 | 10.29 | 141,575 |
| Apr 22 2024 | 10.29 | 0.02 | 0.19% | 10.27 | 10.29 | 10.26 | 145,231 |
| Apr 19 2024 | 10.27 | 0.00 | 0.00% | 10.41 | 10.41 | 10.24 | 58,317 |
| Apr 18 2024 | 10.27 | -0.02 | -0.19% | 10.27 | 10.29 | 10.27 | 106,495 |
| Apr 17 2024 | 10.29 | -0.02 | -0.19% | 10.29 | 10.31 | 10.29 | 92,651 |
| Apr 16 2024 | 10.31 | -0.01 | -0.10% | 10.29 | 10.31 | 10.29 | 262,646 |
| Apr 15 2024 | 10.32 | -0.08 | -0.77% | 10.38 | 10.38 | 10.30 | 116,486 |
| Apr 12 2024 | 10.40 | 0.00 | 0.00% | 10.53 | 10.53 | 10.39 | 22,285 |
| Apr 11 2024 | 10.40 | -0.01 | -0.10% | 10.38 | 10.40 | 10.36 | 19,312 |
| Apr 10 2024 | 10.41 | -0.06 | -0.57% | 10.38 | 10.42 | 10.38 | 53,924 |
| Apr 09 2024 | 10.47 | 0.02 | 0.19% | 10.47 | 10.47 | 10.43 | 129,852 |
| Apr 08 2024 | 10.45 | 0.00 | 0.00% | 10.51 | 10.51 | 10.42 | 103,256 |
| Apr 05 2024 | 10.45 | 0.02 | 0.19% | 10.53 | 10.53 | 10.43 | 138,717 |
| Apr 04 2024 | 10.43 | 0.00 | 0.00% | 10.49 | 10.60 | 10.42 | 181,312 |
| Apr 03 2024 | 10.43 | 0.00 | 0.00% | 10.36 | 10.43 | 10.36 | 206,357 |
| Apr 02 2024 | 10.43 | -0.03 | -0.29% | 10.53 | 10.53 | 10.38 | 97,455 |
| Apr 01 2024 | 10.46 | -0.06 | -0.57% | 10.49 | 10.49 | 10.46 | 43,863 |
| Mar 28 2024 | 10.52 | 0.01 | 0.10% | 10.50 | 10.52 | 10.50 | 56,679 |
| Mar 27 2024 | 10.51 | 0.04 | 0.38% | 10.49 | 10.51 | 10.46 | 234,506 |
| Mar 26 2024 | 10.47 | 0.00 | 0.00% | 10.47 | 10.47 | 10.46 | 227,338 |
| Mar 25 2024 | 10.47 | -0.02 | -0.19% | 10.46 | 10.48 | 10.46 | 62,058 |
| Mar 22 2024 | 10.49 | 0.04 | 0.38% | 10.47 | 10.49 | 10.47 | 43,558 |
| Mar 21 2024 | 10.45 | 0.00 | 0.00% | 10.57 | 10.57 | 10.43 | 100,261 |
| Mar 20 2024 | 10.45 | 0.04 | 0.38% | 10.41 | 10.45 | 10.39 | 433,049 |
| Mar 19 2024 | 10.41 | 0.05 | 0.48% | 10.39 | 10.41 | 10.36 | 377,456 |
| Mar 18 2024 | 10.36 | -0.01 | -0.10% | 10.37 | 10.37 | 10.35 | 85,014 |
| Mar 15 2024 | 10.37 | -0.01 | -0.10% | 10.36 | 10.37 | 10.35 | 93,035 |
| Mar 14 2024 | 10.38 | -0.04 | -0.38% | 10.37 | 10.38 | 10.36 | 141,544 |
| Mar 13 2024 | 10.42 | 0.00 | 0.00% | 10.42 | 10.42 | 10.42 | 92,739 |
| Mar 12 2024 | 10.42 | 0.02 | 0.19% | 10.39 | 10.42 | 10.39 | 76,349 |
| Mar 11 2024 | 10.40 | -0.02 | -0.19% | 10.39 | 10.40 | 10.38 | 77,166 |
