(FCVT)
NASDAQ: FCVT
· Real-Time Price · USD
40.41
0.14 (0.36%)
At close: Aug 27, 2025, 3:57 PM
40.33
-0.19%
After-hours: Aug 27, 2025, 04:10 PM EDT
FCVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 40.22 | 40.40 | 40.21 | 40.33 | 40.33 | 0.15% | 315,358 |
| Aug 26, 2025 | 40.30 | 40.30 | 40.10 | 40.27 | 40.27 | 0.05% | 2,004 |
| Aug 25, 2025 | 40.33 | 40.41 | 40.01 | 40.25 | 40.25 | 0.17% | 13,311 |
| Aug 22, 2025 | 39.42 | 40.34 | 39.42 | 40.18 | 40.18 | 1.64% | 28,400 |
| Aug 21, 2025 | 39.40 | 39.63 | 39.38 | 39.53 | 39.53 | -0.08% | 2,432 |
| Aug 20, 2025 | 39.61 | 39.61 | 39.22 | 39.56 | 39.51 | -0.20% | 14,000 |
| Aug 19, 2025 | 39.97 | 39.97 | 39.54 | 39.64 | 39.59 | -1.07% | 24,332 |
| Aug 18, 2025 | 39.93 | 40.17 | 39.93 | 40.07 | 40.02 | 0.10% | 138,800 |
| Aug 15, 2025 | 40.23 | 40.23 | 39.90 | 40.03 | 39.97 | 0.10% | 76,300 |
| Aug 14, 2025 | 40.00 | 40.00 | 39.71 | 39.99 | 39.94 | -0.40% | 8,224 |
| Aug 13, 2025 | 40.27 | 40.27 | 39.99 | 40.15 | 40.09 | 0.65% | 3,300 |
| Aug 12, 2025 | 39.86 | 39.91 | 39.59 | 39.89 | 39.84 | 1.01% | 16,600 |
| Aug 11, 2025 | 39.41 | 39.81 | 39.40 | 39.49 | 39.44 | 0.13% | 22,221 |
| Aug 8, 2025 | 39.61 | 39.71 | 39.37 | 39.44 | 39.39 | -0.45% | 12,500 |
| Aug 7, 2025 | 39.81 | 39.81 | 39.38 | 39.62 | 39.57 | 0.53% | 267,800 |
| Aug 6, 2025 | 39.54 | 39.54 | 39.30 | 39.41 | 39.36 | -0.30% | 149,800 |
| Aug 5, 2025 | 39.56 | 40.21 | 39.40 | 39.53 | 39.48 | -0.28% | 82,337 |
| Aug 4, 2025 | 39.53 | 40.20 | 39.30 | 39.64 | 39.59 | 1.30% | 195,462 |
| Aug 1, 2025 | 38.99 | 39.17 | 38.97 | 39.13 | 39.08 | -1.46% | 3,882 |
| Jul 31, 2025 | 40.11 | 40.11 | 39.67 | 39.71 | 39.66 | 0.03% | 5,800 |