(FCPI)
CBOE: FCPI
· Real-Time Price · USD
47.42
-0.31 (-0.64%)
At close: Aug 19, 2025, 11:47 AM
FCPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 47.64 | 47.81 | 47.64 | 47.73 | 47.72 | -0.06% | 14,600 |
| Aug 15, 2025 | 48.00 | 48.01 | 47.76 | 47.76 | 47.76 | -0.46% | 15,300 |
| Aug 14, 2025 | 47.87 | 48.04 | 47.82 | 47.98 | 47.98 | -0.37% | 9,700 |
| Aug 13, 2025 | 48.04 | 48.16 | 47.85 | 48.16 | 48.16 | 0.56% | 10,700 |
| Aug 12, 2025 | 47.38 | 47.89 | 47.38 | 47.89 | 47.89 | 1.35% | 6,200 |
| Aug 11, 2025 | 47.49 | 47.53 | 47.24 | 47.25 | 47.25 | -0.46% | 15,808 |
| Aug 8, 2025 | 47.31 | 47.52 | 47.27 | 47.47 | 47.47 | 0.96% | 11,500 |
| Aug 7, 2025 | 47.35 | 47.35 | 46.91 | 47.02 | 47.02 | -0.25% | 17,730 |
| Aug 6, 2025 | 47.35 | 47.35 | 47.14 | 47.14 | 47.14 | -0.55% | 8,273 |
| Aug 5, 2025 | 47.42 | 47.59 | 47.27 | 47.40 | 47.40 | 0.00% | 8,300 |
| Aug 4, 2025 | 46.74 | 47.40 | 46.74 | 47.40 | 47.40 | 1.63% | 10,700 |
| Aug 1, 2025 | 46.73 | 46.83 | 46.52 | 46.64 | 46.64 | -1.12% | 6,500 |
| Jul 31, 2025 | 47.57 | 47.60 | 47.17 | 47.17 | 47.17 | -0.19% | 9,012 |
| Jul 30, 2025 | 47.20 | 47.50 | 47.15 | 47.26 | 47.26 | 0.00% | 8,500 |
| Jul 29, 2025 | 47.37 | 47.37 | 47.15 | 47.26 | 47.26 | 0.23% | 12,900 |
| Jul 28, 2025 | 47.23 | 47.23 | 47.05 | 47.15 | 47.15 | -0.02% | 11,300 |
| Jul 25, 2025 | 47.05 | 47.23 | 47.02 | 47.16 | 47.16 | 0.34% | 10,517 |
| Jul 24, 2025 | 47.25 | 47.25 | 47.00 | 47.00 | 47.00 | -0.30% | 16,045 |
| Jul 23, 2025 | 46.90 | 47.17 | 46.90 | 47.14 | 47.14 | 0.99% | 7,900 |
| Jul 22, 2025 | 46.70 | 46.70 | 46.54 | 46.68 | 46.68 | -0.06% | 9,522 |