Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FCA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 19.20 | -0.31 | -1.59% | 19.28 | 19.28 | 19.01 | 96,751 |
| Jan 08 2025 | 19.51 | 0.13 | 0.67% | 19.39 | 19.51 | 19.37 | 5,239 |
| Jan 07 2025 | 19.38 | -0.51 | -2.56% | 19.79 | 19.79 | 19.31 | 236,550 |
| Jan 06 2025 | 19.89 | 0.10 | 0.51% | 20.0998 | 20.0998 | 19.89 | 359 |
| Jan 03 2025 | 19.79 | -0.06 | -0.30% | 19.76 | 19.85 | 19.76 | 744 |
| Jan 02 2025 | 19.85 | -0.20 | -0.99% | 19.78 | 19.85 | 19.78 | 2,060 |
| Dec 31 2024 | 20.0478 | -0.14 | -0.70% | 20.13 | 20.13 | 20.0478 | 8,064 |
| Dec 30 2024 | 20.19 | 0.02 | 0.10% | 20.00 | 20.19 | 20.00 | 1,909 |
| Dec 27 2024 | 20.17 | -0.18 | -0.91% | 20.1269 | 20.17 | 20.1269 | 762 |
| Dec 26 2024 | 20.3549 | 0.19 | 0.97% | 20.20 | 20.41 | 20.20 | 6,625 |
| Dec 24 2024 | 20.16 | 0.20 | 1.00% | 20.18 | 20.18 | 20.16 | 83 |
| Dec 23 2024 | 19.96 | 0.09 | 0.45% | 19.84 | 20.00 | 19.83 | 1,604 |
| Dec 20 2024 | 19.87 | -0.15 | -0.72% | 19.9945 | 19.9945 | 19.87 | 1,712 |
| Dec 19 2024 | 20.015 | 0.13 | 0.64% | 20.01 | 20.0928 | 19.98 | 1,680 |
| Dec 18 2024 | 19.8878 | -0.28 | -1.37% | 20.08 | 20.12 | 19.8878 | 7,797 |
| Dec 17 2024 | 20.165 | 0.09 | 0.42% | 20.02 | 20.165 | 20.02 | 331 |
| Dec 16 2024 | 20.08 | -0.07 | -0.32% | 20.22 | 20.22 | 20.00 | 99,934 |
| Dec 13 2024 | 20.145 | -0.18 | -0.86% | 20.29 | 20.339 | 20.028 | 17,458 |
| Dec 12 2024 | 20.32 | -0.27 | -1.33% | 20.35 | 20.38 | 20.32 | 465 |
| Dec 11 2024 | 20.5929 | 0.18 | 0.90% | 20.41 | 20.5929 | 20.41 | 2,268 |
| Dec 10 2024 | 20.41 | -1.04 | -4.85% | 20.48 | 20.53 | 20.41 | 997 |
| Dec 09 2024 | 21.45 | 1.18 | 5.82% | 21.69 | 21.86 | 21.45 | 4,675 |
| Dec 06 2024 | 20.27 | 0.16 | 0.82% | 20.10 | 20.36 | 20.08 | 1,852,985 |
| Dec 05 2024 | 20.105 | 0.16 | 0.78% | 20.11 | 20.24 | 20.07 | 25,008 |
| Dec 04 2024 | 19.95 | -0.02 | -0.10% | 19.95 | 20.08 | 19.78 | 78,383 |
| Dec 03 2024 | 19.97 | 0.20 | 1.01% | 19.8901 | 19.97 | 19.8901 | 1,112 |
| Dec 02 2024 | 19.77 | 0.04 | 0.20% | 19.77 | 19.77 | 19.77 | 17 |
| Nov 29 2024 | 19.73 | 0.09 | 0.45% | 19.63 | 19.75 | 19.62 | 3,528 |
| Nov 27 2024 | 19.6422 | 0.42 | 2.20% | 19.6725 | 19.6725 | 19.61 | 777 |
| Nov 26 2024 | 19.22 | -0.33 | -1.69% | 19.45 | 19.45 | 19.131 | 18,212 |
| Nov 25 2024 | 19.55 | 0.18 | 0.93% | 19.38 | 19.55 | 19.3401 | 8,323 |
| Nov 22 2024 | 19.37 | -0.60 | -3.00% | 19.3752 | 19.59 | 19.3301 | 1,973 |
| Nov 21 2024 | 19.97 | 0.19 | 0.96% | 19.87 | 19.97 | 19.8018 | 1,581 |
| Nov 20 2024 | 19.78 | -0.09 | -0.45% | 19.96 | 19.97 | 19.61 | 3,776 |
| Nov 19 2024 | 19.87 | 0.24 | 1.22% | 19.755 | 19.87 | 19.60 | 1,061 |
| Nov 18 2024 | 19.63 | 0.17 | 0.87% | 19.63 | 19.63 | 19.63 | 93 |
| Nov 15 2024 | 19.46 | 0.36 | 1.88% | 19.32 | 19.46 | 19.241 | 2,791 |
| Nov 14 2024 | 19.10 | -0.47 | -2.40% | 19.23 | 19.2783 | 19.10 | 16,619 |
| Nov 13 2024 | 19.57 | -0.05 | -0.23% | 19.61 | 19.68 | 19.4905 | 61,746 |
| Nov 12 2024 | 19.615 | -0.60 | -2.97% | 19.58 | 19.77 | 19.5799 | 4,809 |
| Nov 11 2024 | 20.215 | -0.03 | -0.12% | 20.295 | 20.34 | 20.065 | 4,729 |
| Nov 08 2024 | 20.24 | -0.77 | -3.66% | 20.0499 | 20.24 | 20.01 | 4,175 |
| Nov 07 2024 | 21.01 | 0.54 | 2.64% | 20.96 | 21.11 | 20.82 | 3,550 |
| Nov 06 2024 | 20.47 | -0.24 | -1.16% | 20.4045 | 20.47 | 20.32 | 6,523 |
| Nov 05 2024 | 20.71 | 0.17 | 0.83% | 20.6233 | 20.93 | 20.6151 | 7,353 |
| Nov 04 2024 | 20.54 | 0.21 | 1.03% | 20.53 | 20.64 | 20.36 | 26,487 |
| Nov 01 2024 | 20.33 | -0.14 | -0.68% | 20.3301 | 20.4041 | 20.33 | 1,381 |
| Oct 31 2024 | 20.47 | 0.15 | 0.74% | 20.189 | 20.47 | 20.189 | 6,435 |
| Oct 30 2024 | 20.32 | -0.20 | -0.97% | 20.295 | 20.42 | 20.22 | 3,508 |
| Oct 29 2024 | 20.52 | -0.54 | -2.56% | 20.639 | 20.76 | 20.50 | 8,020 |
| Oct 28 2024 | 21.06 | 0.47 | 2.28% | 20.82 | 21.06 | 20.82 | 5,315 |
| Oct 25 2024 | 20.59 | -0.15 | -0.72% | 20.74 | 20.75 | 20.59 | 1,882 |
| Oct 24 2024 | 20.7388 | 0.13 | 0.62% | 20.63 | 20.7388 | 20.63 | 1,343 |
| Oct 23 2024 | 20.61 | -0.12 | -0.58% | 20.68 | 20.89 | 20.51 | 7,510 |
| Oct 22 2024 | 20.73 | 0.30 | 1.47% | 20.67 | 20.73 | 20.5201 | 1,706 |
| Oct 21 2024 | 20.43 | -0.02 | -0.10% | 20.45 | 20.45 | 20.22 | 3,942 |
| Oct 18 2024 | 20.45 | 0.59 | 2.97% | 20.57 | 20.68 | 20.44 | 10,060 |
| Oct 17 2024 | 19.86 | -0.74 | -3.59% | 19.93 | 19.96 | 19.6501 | 3,446 |
| Oct 16 2024 | 20.60 | 0.59 | 2.95% | 20.30 | 20.70 | 20.30 | 16,793 |
| Oct 15 2024 | 20.01 | -1.00 | -4.75% | 20.51 | 20.62 | 20.01 | 5,597 |
| Oct 14 2024 | 21.0089 | -0.01 | -0.03% | 20.92 | 21.22 | 20.73 | 49,456 |
