(FCOR)
AMEX: FCOR
· Real-Time Price · USD
47.79
0.23 (0.48%)
At close: Sep 04, 2025, 3:59 PM
47.79
0.00%
After-hours: Sep 04, 2025, 05:50 PM EDT
FCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 47.30 | 47.60 | 47.24 | 47.56 | 47.56 | 0.46% | 20,380 |
| Sep 2, 2025 | 47.42 | 47.42 | 47.23 | 47.34 | 47.34 | -0.17% | 247,200 |
| Aug 29, 2025 | 47.59 | 47.62 | 47.42 | 47.42 | 47.42 | -0.21% | 32,318 |
| Aug 28, 2025 | 47.52 | 47.59 | 47.47 | 47.52 | 47.52 | -0.27% | 26,522 |
| Aug 27, 2025 | 47.52 | 47.69 | 47.51 | 47.65 | 47.48 | 0.04% | 11,800 |
| Aug 26, 2025 | 47.57 | 47.67 | 47.55 | 47.63 | 47.46 | 0.13% | 29,000 |
| Aug 25, 2025 | 47.57 | 47.65 | 47.55 | 47.57 | 47.40 | -0.29% | 14,900 |
| Aug 22, 2025 | 47.48 | 47.75 | 47.45 | 47.71 | 47.54 | 0.63% | 29,651 |
| Aug 21, 2025 | 47.41 | 47.50 | 47.32 | 47.41 | 47.24 | -0.23% | 21,900 |
| Aug 20, 2025 | 47.51 | 47.60 | 47.46 | 47.52 | 47.35 | 0.02% | 22,929 |
| Aug 19, 2025 | 47.47 | 47.55 | 47.47 | 47.51 | 47.34 | 0.19% | 45,600 |
| Aug 18, 2025 | 47.60 | 47.60 | 47.39 | 47.42 | 47.25 | -0.15% | 42,128 |
| Aug 15, 2025 | 47.60 | 47.60 | 47.41 | 47.49 | 47.32 | -0.19% | 21,500 |
| Aug 14, 2025 | 47.52 | 47.63 | 47.52 | 47.58 | 47.41 | -0.29% | 12,500 |
| Aug 13, 2025 | 47.52 | 47.83 | 47.52 | 47.72 | 47.55 | 0.48% | 169,000 |
| Aug 12, 2025 | 47.45 | 47.52 | 47.35 | 47.49 | 47.32 | -0.02% | 32,826 |
| Aug 11, 2025 | 47.42 | 47.52 | 47.41 | 47.50 | 47.33 | 0.15% | 15,400 |
| Aug 8, 2025 | 47.43 | 47.48 | 47.40 | 47.43 | 47.26 | -0.25% | 15,400 |
| Aug 7, 2025 | 47.49 | 47.65 | 47.49 | 47.55 | 47.38 | -0.06% | 21,900 |
| Aug 6, 2025 | 47.32 | 47.60 | 47.32 | 47.58 | 47.41 | -0.04% | 22,400 |