Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FCQH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 50.71 | 0.23 | 0.46% | 50.65 | 50.71 | 50.65 | 300 |
| May 09 2024 | 50.48 | 0.25 | 0.50% | 50.48 | 50.48 | 50.48 | 0 |
| May 08 2024 | 50.23 | 0.00 | 0.00% | 50.23 | 50.23 | 50.23 | 0 |
| May 07 2024 | 50.23 | 0.14 | 0.28% | 50.23 | 50.23 | 50.23 | 0 |
| May 06 2024 | 50.09 | 0.36 | 0.72% | 50.09 | 50.09 | 50.09 | 0 |
| May 03 2024 | 49.73 | 0.61 | 1.24% | 49.76 | 49.76 | 49.73 | 100 |
| May 02 2024 | 49.12 | 0.21 | 0.43% | 49.12 | 49.12 | 49.12 | 25 |
| May 01 2024 | 48.91 | -0.19 | -0.39% | 48.91 | 48.91 | 48.91 | 0 |
| Apr 30 2024 | 49.10 | -0.71 | -1.43% | 49.62 | 49.62 | 49.10 | 900 |
| Apr 29 2024 | 49.81 | 0.34 | 0.69% | 49.85 | 49.86 | 49.77 | 1,100 |
| Apr 26 2024 | 49.47 | 0.00 | 0.00% | 49.47 | 49.47 | 49.47 | 0 |
| Apr 25 2024 | 49.47 | -0.11 | -0.22% | 49.58 | 49.58 | 49.47 | 1,485 |
| Apr 24 2024 | 49.58 | 0.07 | 0.14% | 49.41 | 49.58 | 49.41 | 300 |
| Apr 23 2024 | 49.51 | 0.52 | 1.06% | 49.58 | 49.58 | 49.51 | 1,000 |
| Apr 22 2024 | 48.99 | 0.39 | 0.80% | 48.99 | 48.99 | 48.99 | 0 |
| Apr 19 2024 | 48.60 | -0.35 | -0.72% | 48.60 | 48.60 | 48.60 | 0 |
| Apr 18 2024 | 48.95 | -0.07 | -0.14% | 49.21 | 49.21 | 48.92 | 300 |
| Apr 17 2024 | 49.02 | -0.28 | -0.57% | 49.43 | 49.43 | 49.02 | 2,400 |
| Apr 16 2024 | 49.30 | -0.11 | -0.22% | 49.51 | 49.51 | 49.30 | 300 |
| Apr 15 2024 | 49.41 | -0.57 | -1.14% | 49.43 | 49.43 | 49.39 | 200 |
| Apr 12 2024 | 49.98 | -0.68 | -1.34% | 49.98 | 49.98 | 49.98 | 0 |
| Apr 11 2024 | 50.66 | 0.27 | 0.54% | 50.66 | 50.66 | 50.66 | 32 |
| Apr 10 2024 | 50.39 | -0.26 | -0.51% | 50.33 | 50.41 | 50.30 | 410 |
| Apr 09 2024 | 50.65 | 0.06 | 0.12% | 50.53 | 50.69 | 50.53 | 400 |
| Apr 08 2024 | 50.59 | -0.11 | -0.22% | 50.68 | 50.68 | 50.59 | 200 |
| Apr 05 2024 | 50.70 | 0.45 | 0.90% | 50.58 | 50.70 | 50.58 | 100 |
| Apr 04 2024 | 50.25 | -0.61 | -1.20% | 50.27 | 50.27 | 50.25 | 200 |
| Apr 03 2024 | 50.86 | -0.02 | -0.04% | 51.04 | 51.04 | 50.86 | 600 |
| Apr 02 2024 | 50.88 | -0.22 | -0.43% | 50.88 | 50.88 | 50.88 | 0 |
| Apr 01 2024 | 51.10 | -0.23 | -0.45% | 51.07 | 51.10 | 51.07 | 103 |
| Mar 28 2024 | 51.33 | 0.11 | 0.21% | 51.32 | 51.37 | 51.32 | 540 |
| Mar 27 2024 | 51.22 | 0.33 | 0.65% | 50.98 | 51.22 | 50.98 | 600 |
| Mar 26 2024 | 50.89 | -0.19 | -0.37% | 51.02 | 51.02 | 50.89 | 250 |
| Mar 25 2024 | 51.08 | -0.27 | -0.53% | 51.10 | 51.10 | 51.08 | 506 |
| Mar 22 2024 | 51.35 | -0.06 | -0.12% | 51.35 | 51.35 | 51.35 | 100 |
| Mar 21 2024 | 51.41 | 0.19 | 0.37% | 51.48 | 51.50 | 51.41 | 900 |
| Mar 20 2024 | 51.22 | 0.51 | 1.01% | 50.75 | 51.22 | 50.75 | 1,110 |
| Mar 19 2024 | 50.71 | 0.32 | 0.64% | 50.63 | 50.71 | 50.63 | 200 |
| Mar 18 2024 | 50.39 | 0.20 | 0.40% | 50.39 | 50.39 | 50.39 | 0 |
| Mar 15 2024 | 50.19 | -0.33 | -0.65% | 50.25 | 50.25 | 50.19 | 200 |
| Mar 14 2024 | 50.52 | -0.07 | -0.14% | 50.41 | 50.52 | 50.41 | 100 |
| Mar 13 2024 | 50.59 | -0.08 | -0.16% | 50.65 | 50.65 | 50.59 | 200 |
| Mar 12 2024 | 50.67 | 0.67 | 1.34% | 50.52 | 50.67 | 50.39 | 300 |
| Mar 11 2024 | 50.00 | -0.10 | -0.20% | 50.17 | 50.17 | 49.94 | 2,100 |
| Mar 08 2024 | 50.10 | -0.30 | -0.60% | 50.60 | 50.60 | 50.10 | 1,000 |
| Mar 07 2024 | 50.40 | 0.49 | 0.98% | 49.93 | 50.46 | 49.93 | 600 |
| Mar 06 2024 | 49.91 | 0.23 | 0.46% | 49.96 | 49.96 | 49.82 | 200 |
| Mar 05 2024 | 49.68 | -0.43 | -0.86% | 49.49 | 49.68 | 49.49 | 500 |
| Mar 04 2024 | 50.11 | -0.07 | -0.14% | 50.18 | 50.19 | 50.11 | 1,150 |
| Mar 01 2024 | 50.18 | 0.33 | 0.66% | 50.17 | 50.18 | 50.17 | 300 |
| Feb 29 2024 | 49.85 | 0.30 | 0.61% | 49.75 | 49.85 | 49.72 | 760 |
| Feb 28 2024 | 49.55 | 0.05 | 0.10% | 49.65 | 49.65 | 49.53 | 3,900 |
| Feb 27 2024 | 49.50 | 0.01 | 0.02% | 49.50 | 49.50 | 49.50 | 400 |
| Feb 26 2024 | 49.49 | -0.05 | -0.10% | 49.47 | 49.49 | 49.47 | 414 |
| Feb 23 2024 | 49.54 | 0.01 | 0.02% | 49.60 | 49.60 | 49.50 | 652 |
| Feb 22 2024 | 49.53 | 1.01 | 2.08% | 49.56 | 49.56 | 49.53 | 100 |
| Feb 21 2024 | 48.52 | 0.09 | 0.19% | 48.52 | 48.52 | 48.52 | 50 |
| Feb 20 2024 | 48.43 | -0.37 | -0.76% | 48.44 | 48.44 | 48.43 | 313 |
| Feb 16 2024 | 48.80 | -0.17 | -0.35% | 48.84 | 48.84 | 48.80 | 356 |
| Feb 15 2024 | 48.97 | 0.33 | 0.68% | 48.96 | 48.97 | 48.96 | 600 |
| Feb 14 2024 | 48.64 | 0.41 | 0.85% | 48.57 | 48.64 | 48.41 | 500 |
| Feb 13 2024 | 48.23 | -0.69 | -1.41% | 48.34 | 48.38 | 48.01 | 600 |
| Feb 12 2024 | 48.92 | -0.04 | -0.08% | 49.10 | 49.10 | 48.91 | 2,204 |
