Register for real-time alerts, custom portfolio, and market movers
FCCD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 29.95 | 0.04 | 0.13% | 29.96 | 29.96 | 29.86 | 2,614 |
| Sep 20 2024 | 29.91 | 0.04 | 0.13% | 29.90 | 29.91 | 29.77 | 4,855 |
| Sep 19 2024 | 29.87 | 0.15 | 0.50% | 29.82 | 29.89 | 29.81 | 4,404 |
| Sep 18 2024 | 29.72 | -0.08 | -0.27% | 29.69 | 29.81 | 29.67 | 2,563 |
| Sep 17 2024 | 29.80 | -0.03 | -0.10% | 29.91 | 29.92 | 29.76 | 5,795 |
| Sep 16 2024 | 29.83 | 0.08 | 0.27% | 29.77 | 29.84 | 29.72 | 7,300 |
| Sep 13 2024 | 29.75 | 0.26 | 0.88% | 29.71 | 29.75 | 29.63 | 4,453 |
| Sep 12 2024 | 29.49 | 0.27 | 0.92% | 29.36 | 29.50 | 29.36 | 14,376 |
| Sep 11 2024 | 29.22 | 0.12 | 0.41% | 28.88 | 29.22 | 28.88 | 2,874 |
| Sep 10 2024 | 29.10 | -0.04 | -0.14% | 28.91 | 29.10 | 28.89 | 2,566 |
| Sep 09 2024 | 29.14 | 0.25 | 0.87% | 29.13 | 29.22 | 29.13 | 6,305 |
| Sep 06 2024 | 28.89 | -0.13 | -0.45% | 29.18 | 29.18 | 28.84 | 3,553 |
| Sep 05 2024 | 29.02 | -0.06 | -0.21% | 29.20 | 29.24 | 29.02 | 17,397 |
| Sep 04 2024 | 29.08 | 0.11 | 0.38% | 29.11 | 29.16 | 29.06 | 4,500 |
| Sep 03 2024 | 28.97 | -0.14 | -0.48% | 28.93 | 28.97 | 28.88 | 936 |
| Aug 30 2024 | 29.11 | 0.13 | 0.45% | 29.04 | 29.11 | 28.94 | 8,520 |
| Aug 29 2024 | 28.98 | 0.10 | 0.35% | 28.99 | 28.99 | 28.98 | 463 |
| Aug 28 2024 | 28.88 | -0.18 | -0.62% | 28.90 | 28.98 | 28.86 | 1,986 |
| Aug 27 2024 | 29.06 | 0.00 | 0.00% | 29.06 | 29.06 | 29.06 | 182 |
| Aug 26 2024 | 29.06 | 0.00 | 0.00% | 29.06 | 29.06 | 29.06 | 0 |
| Aug 23 2024 | 29.06 | 0.31 | 1.08% | 28.97 | 29.06 | 28.97 | 500 |
| Aug 22 2024 | 28.75 | -0.03 | -0.10% | 28.76 | 28.78 | 28.75 | 2,726 |
| Aug 21 2024 | 28.78 | 0.05 | 0.17% | 28.82 | 28.82 | 28.74 | 1,577 |
| Aug 20 2024 | 28.73 | -0.16 | -0.55% | 28.73 | 28.74 | 28.69 | 1,433 |
| Aug 19 2024 | 28.89 | 0.10 | 0.35% | 28.86 | 28.97 | 28.86 | 5,047 |
| Aug 16 2024 | 28.79 | 0.06 | 0.21% | 28.67 | 28.80 | 28.67 | 2,447 |
| Aug 15 2024 | 28.73 | 0.20 | 0.70% | 28.68 | 28.76 | 28.68 | 1,565 |
| Aug 14 2024 | 28.53 | 0.15 | 0.53% | 28.40 | 28.53 | 28.40 | 1,797 |
| Aug 13 2024 | 28.38 | 0.14 | 0.50% | 28.28 | 28.38 | 28.28 | 1,953 |
| Aug 12 2024 | 28.24 | 0.07 | 0.25% | 28.20 | 28.28 | 28.20 | 752 |
| Aug 09 2024 | 28.17 | -0.07 | -0.25% | 28.12 | 28.21 | 28.12 | 506 |
| Aug 08 2024 | 28.24 | 0.35 | 1.25% | 28.10 | 28.31 | 28.10 | 1,505 |
| Aug 07 2024 | 27.89 | -0.10 | -0.36% | 28.24 | 28.24 | 27.89 | 3,104 |
| Aug 06 2024 | 27.99 | -0.16 | -0.57% | 27.53 | 28.07 | 27.53 | 9,975 |
| Aug 02 2024 | 28.15 | -0.37 | -1.30% | 28.29 | 28.29 | 27.91 | 11,283 |
| Aug 01 2024 | 28.52 | -0.28 | -0.97% | 28.76 | 28.76 | 28.51 | 801 |
| Jul 31 2024 | 28.80 | 0.18 | 0.63% | 28.75 | 28.93 | 28.75 | 2,747 |
| Jul 30 2024 | 28.62 | 0.13 | 0.46% | 28.51 | 28.67 | 28.51 | 6,100 |
| Jul 29 2024 | 28.49 | -0.22 | -0.77% | 28.67 | 28.67 | 28.41 | 6,556 |
| Jul 26 2024 | 28.71 | 0.21 | 0.74% | 28.74 | 28.74 | 28.69 | 282 |
| Jul 25 2024 | 28.50 | 0.15 | 0.53% | 28.35 | 28.61 | 28.35 | 60,600 |
| Jul 24 2024 | 28.35 | -0.03 | -0.11% | 28.40 | 28.54 | 28.35 | 2,600 |
| Jul 23 2024 | 28.38 | -0.06 | -0.21% | 28.40 | 28.40 | 28.38 | 1,900 |
| Jul 22 2024 | 28.44 | 0.18 | 0.64% | 28.44 | 28.44 | 28.44 | 703 |
| Jul 19 2024 | 28.26 | 0.00 | 0.00% | 28.26 | 28.26 | 28.26 | 0 |
| Jul 18 2024 | 28.26 | -0.05 | -0.18% | 28.31 | 28.31 | 28.26 | 200 |
| Jul 17 2024 | 28.31 | 0.05 | 0.18% | 28.34 | 28.38 | 28.31 | 776 |
| Jul 16 2024 | 28.26 | 0.15 | 0.53% | 28.24 | 28.27 | 28.22 | 9,736 |
| Jul 15 2024 | 28.11 | 0.19 | 0.68% | 28.08 | 28.16 | 28.08 | 5,233 |
| Jul 12 2024 | 27.92 | 0.16 | 0.58% | 27.85 | 27.98 | 27.85 | 10,300 |
| Jul 11 2024 | 27.76 | 0.32 | 1.17% | 27.63 | 27.76 | 27.63 | 1,452 |
| Jul 10 2024 | 27.44 | 0.26 | 0.96% | 27.36 | 27.44 | 27.36 | 4,500 |
| Jul 09 2024 | 27.18 | -0.14 | -0.51% | 27.26 | 27.26 | 27.17 | 2,441 |
| Jul 08 2024 | 27.32 | 0.10 | 0.37% | 27.23 | 27.32 | 27.20 | 2,805 |
| Jul 05 2024 | 27.22 | -0.24 | -0.87% | 27.33 | 27.34 | 27.22 | 1,118 |
| Jul 04 2024 | 27.46 | 0.04 | 0.15% | 27.53 | 27.53 | 27.46 | 1,606 |
| Jul 03 2024 | 27.42 | 0.29 | 1.07% | 27.30 | 27.42 | 27.30 | 2,700 |
| Jul 02 2024 | 27.13 | 0.07 | 0.26% | 27.04 | 27.13 | 27.00 | 1,612 |
| Jun 28 2024 | 27.06 | 0.03 | 0.11% | 27.09 | 27.11 | 27.05 | 1,700 |
| Jun 27 2024 | 27.03 | 0.14 | 0.52% | 26.99 | 27.03 | 26.95 | 1,484 |
| Jun 26 2024 | 26.89 | -0.15 | -0.55% | 26.82 | 26.89 | 26.82 | 4,719 |
