Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FCAP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 02 2025 | 38.25 | 0.04 | 0.10% | 38.545 | 38.89 | 37.895 | 5,284 |
| Apr 01 2025 | 38.21 | 0.06 | 0.16% | 38.12 | 38.44 | 38.12 | 2,534 |
| Mar 31 2025 | 38.15 | -0.05 | -0.13% | 38.56 | 38.56 | 38.05 | 3,176 |
| Mar 28 2025 | 38.20 | 0.10 | 0.26% | 38.55 | 38.55 | 38.02 | 3,289 |
| Mar 27 2025 | 38.10 | 0.23 | 0.61% | 38.41 | 38.9286 | 38.00 | 2,668 |
| Mar 26 2025 | 37.87 | 0.17 | 0.45% | 37.71 | 38.35 | 37.70 | 1,577 |
| Mar 25 2025 | 37.70 | -0.38 | -1.00% | 38.05 | 38.35 | 37.70 | 3,428 |
| Mar 24 2025 | 38.0802 | 0.04 | 0.11% | 38.00 | 38.94 | 38.00 | 1,327 |
| Mar 21 2025 | 38.04 | -0.03 | -0.08% | 38.00 | 38.19 | 37.95 | 5,123 |
| Mar 20 2025 | 38.07 | 0.01 | 0.03% | 38.59 | 38.59 | 38.06 | 2,680 |
| Mar 19 2025 | 38.06 | 0.16 | 0.42% | 37.76 | 38.70 | 37.7501 | 6,847 |
| Mar 18 2025 | 37.90 | -0.31 | -0.81% | 38.15 | 38.15 | 37.82 | 4,505 |
| Mar 17 2025 | 38.21 | 0.16 | 0.42% | 38.082 | 38.255 | 37.50 | 7,684 |
| Mar 14 2025 | 38.05 | -0.02 | -0.05% | 38.00 | 38.225 | 38.00 | 3,753 |
| Mar 13 2025 | 38.07 | 0.14 | 0.37% | 37.90 | 38.26 | 36.59 | 8,418 |
| Mar 12 2025 | 37.93 | 0.03 | 0.08% | 37.90 | 38.00 | 37.60 | 7,166 |
| Mar 11 2025 | 37.90 | -0.10 | -0.26% | 38.00 | 38.05 | 37.10 | 4,170 |
| Mar 10 2025 | 38.00 | -0.46 | -1.20% | 38.00 | 38.40 | 38.00 | 2,255 |
| Mar 07 2025 | 38.46 | -0.09 | -0.23% | 39.00 | 39.00 | 37.15 | 4,764 |
| Mar 06 2025 | 38.55 | -0.23 | -0.59% | 38.50 | 39.395 | 37.47 | 9,576 |
| Mar 05 2025 | 38.78 | 1.51 | 4.05% | 37.90 | 38.78 | 37.75 | 5,391 |
| Mar 04 2025 | 37.27 | -0.13 | -0.35% | 37.1167 | 37.43 | 37.00 | 5,197 |
| Mar 03 2025 | 37.40 | 0.35 | 0.94% | 36.615 | 37.40 | 36.60 | 4,043 |
| Feb 28 2025 | 37.05 | 0.29 | 0.79% | 37.24 | 37.24 | 36.50 | 2,504 |
| Feb 27 2025 | 36.76 | 1.16 | 3.26% | 36.40 | 37.30 | 36.35 | 2,119 |
| Feb 26 2025 | 35.60 | 0.03 | 0.08% | 35.60 | 35.85 | 35.50 | 1,792 |
| Feb 25 2025 | 35.57 | 0.97 | 2.80% | 35.80 | 35.84 | 35.24 | 2,006 |
| Feb 24 2025 | 34.60 | -1.39 | -3.86% | 35.9864 | 35.99 | 34.60 | 4,170 |
| Feb 21 2025 | 35.99 | -0.05 | -0.14% | 36.00 | 36.00 | 35.99 | 405 |
| Feb 20 2025 | 36.04 | 0.43 | 1.21% | 36.25 | 36.48 | 36.04 | 1,837 |
| Feb 19 2025 | 35.61 | 0.60 | 1.71% | 34.90 | 36.06 | 34.89 | 5,775 |
| Feb 18 2025 | 35.01 | 0.02 | 0.06% | 34.51 | 35.49 | 34.51 | 1,177 |
| Feb 14 2025 | 34.99 | 0.00 | 0.00% | 34.96 | 34.99 | 34.10 | 1,828 |
| Feb 13 2025 | 34.99 | 0.94 | 2.76% | 34.01 | 35.02 | 34.01 | 2,172 |
| Feb 12 2025 | 34.05 | -0.34 | -0.99% | 34.05 | 34.05 | 34.05 | 208 |
| Feb 11 2025 | 34.39 | 0.01 | 0.03% | 33.55 | 34.96 | 33.55 | 2,575 |
| Feb 10 2025 | 34.38 | 0.78 | 2.32% | 33.52 | 34.38 | 33.52 | 1,555 |
| Feb 07 2025 | 33.60 | 0.11 | 0.33% | 33.20 | 33.60 | 33.00 | 4,861 |
| Feb 06 2025 | 33.49 | 0.29 | 0.87% | 33.09 | 33.49 | 32.73 | 2,775 |
| Feb 05 2025 | 33.20 | 1.05 | 3.27% | 32.20 | 33.99 | 32.20 | 1,936 |
| Feb 04 2025 | 32.15 | 0.15 | 0.47% | 31.70 | 33.99 | 31.50 | 5,540 |
| Feb 03 2025 | 32.00 | 0.00 | 0.00% | 31.01 | 32.00 | 31.01 | 318 |
| Jan 31 2025 | 32.00 | 0.24 | 0.76% | 31.60 | 32.00 | 31.60 | 642 |
| Jan 30 2025 | 31.7597 | -0.19 | -0.60% | 31.70 | 32.00 | 31.70 | 1,918 |
| Jan 29 2025 | 31.95 | -0.30 | -0.93% | 32.00 | 32.02 | 31.95 | 877 |
| Jan 28 2025 | 32.25 | 0.00 | 0.00% | 32.00 | 32.50 | 32.00 | 3,443 |
| Jan 27 2025 | 32.25 | 0.77 | 2.45% | 31.48 | 32.31 | 31.48 | 2,892 |
| Jan 24 2025 | 31.48 | -0.27 | -0.85% | 32.63 | 32.63 | 31.21 | 3,771 |
| Jan 23 2025 | 31.75 | 0.00 | 0.00% | 31.75 | 31.75 | 31.75 | 0 |
| Jan 22 2025 | 31.75 | 0.43 | 1.37% | 31.44 | 32.50 | 31.44 | 3,907 |
| Jan 21 2025 | 31.32 | 0.47 | 1.51% | 31.44 | 32.21 | 31.05 | 2,429 |
| Jan 17 2025 | 30.855 | 0.00 | 0.00% | 31.05 | 31.50 | 30.855 | 37 |
| Jan 16 2025 | 30.855 | 0.00 | 0.00% | 30.80 | 30.855 | 30.80 | 172 |
| Jan 15 2025 | 30.855 | -1.08 | -3.37% | 31.20 | 31.20 | 30.49 | 5,094 |
| Jan 14 2025 | 31.93 | -0.45 | -1.39% | 32.04 | 32.20 | 31.2601 | 3,712 |
| Jan 13 2025 | 32.38 | 0.38 | 1.19% | 32.25 | 32.38 | 31.21 | 701 |
| Jan 10 2025 | 32.00 | -0.75 | -2.29% | 32.24 | 32.24 | 32.00 | 1,150 |
| Jan 08 2025 | 32.75 | 0.50 | 1.55% | 33.23 | 33.23 | 32.75 | 578 |
| Jan 07 2025 | 32.25 | -0.64 | -1.95% | 33.00 | 33.00 | 32.01 | 1,889 |
| Jan 06 2025 | 32.89 | 0.40 | 1.23% | 32.31 | 32.89 | 32.21 | 2,418 |
| Jan 03 2025 | 32.49 | -0.29 | -0.88% | 32.80 | 32.80 | 32.00 | 3,445 |
