Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FCN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 07 2025 | 193.49 | 3.30 | 1.74% | 191.47 | 197.18 | 189.66 | 257,863 |
| Jan 06 2025 | 190.19 | -1.40 | -0.73% | 191.00 | 193.36 | 189.33 | 172,780 |
| Jan 03 2025 | 191.59 | 1.76 | 0.93% | 190.07 | 192.64 | 190.00 | 89,264 |
| Jan 02 2025 | 189.83 | -1.30 | -0.68% | 193.17 | 193.17 | 189.52 | 140,544 |
| Dec 31 2024 | 191.13 | 0.74 | 0.39% | 190.81 | 192.465 | 190.40 | 116,356 |
| Dec 30 2024 | 190.39 | -2.52 | -1.31% | 192.32 | 192.36 | 189.35 | 130,998 |
| Dec 27 2024 | 192.91 | -0.54 | -0.28% | 192.49 | 194.00 | 191.30 | 165,204 |
| Dec 26 2024 | 193.45 | -0.64 | -0.33% | 194.44 | 195.435 | 191.35 | 153,431 |
| Dec 24 2024 | 194.09 | 1.37 | 0.71% | 192.72 | 194.93 | 191.47 | 106,606 |
| Dec 23 2024 | 192.72 | -2.57 | -1.32% | 195.63 | 196.04 | 191.29 | 222,884 |
| Dec 20 2024 | 195.29 | -0.12 | -0.06% | 194.78 | 198.22 | 193.26 | 1,569,796 |
| Dec 19 2024 | 195.41 | 2.58 | 1.34% | 192.78 | 197.495 | 192.00 | 276,121 |
| Dec 18 2024 | 192.83 | -3.94 | -2.00% | 198.02 | 198.255 | 192.1901 | 299,880 |
| Dec 17 2024 | 196.77 | -2.42 | -1.21% | 198.19 | 198.90 | 195.49 | 230,363 |
| Dec 16 2024 | 199.19 | 0.52 | 0.26% | 198.33 | 201.97 | 198.33 | 294,354 |
| Dec 13 2024 | 198.67 | -1.04 | -0.52% | 199.01 | 200.65 | 197.33 | 166,362 |
| Dec 12 2024 | 199.71 | 0.77 | 0.39% | 199.48 | 202.34 | 196.40 | 254,745 |
| Dec 11 2024 | 198.94 | -3.09 | -1.53% | 202.75 | 204.76 | 198.91 | 200,655 |
| Dec 10 2024 | 202.03 | 3.41 | 1.72% | 199.67 | 202.9599 | 197.91 | 261,556 |
| Dec 09 2024 | 198.62 | 0.62 | 0.31% | 196.90 | 199.70 | 196.90 | 193,803 |
| Dec 06 2024 | 198.00 | -1.92 | -0.96% | 200.37 | 201.59 | 197.13 | 197,137 |
| Dec 05 2024 | 199.92 | -5.07 | -2.47% | 204.23 | 205.40 | 199.65 | 143,444 |
| Dec 04 2024 | 204.99 | 0.33 | 0.16% | 204.78 | 208.28 | 204.605 | 156,199 |
| Dec 03 2024 | 204.66 | 2.81 | 1.39% | 201.78 | 205.09 | 199.07 | 228,850 |
| Dec 02 2024 | 201.85 | -0.67 | -0.33% | 203.50 | 203.78 | 201.277 | 185,145 |
| Nov 29 2024 | 202.52 | -1.20 | -0.59% | 205.26 | 205.26 | 202.10 | 75,975 |
| Nov 27 2024 | 203.72 | -0.08 | -0.04% | 203.71 | 205.18 | 203.14 | 129,227 |
| Nov 26 2024 | 203.80 | -0.30 | -0.15% | 204.68 | 205.61 | 202.58 | 180,321 |
| Nov 25 2024 | 204.10 | 2.24 | 1.11% | 203.17 | 206.235 | 201.59 | 262,026 |
| Nov 22 2024 | 201.86 | 3.68 | 1.86% | 198.81 | 202.04 | 198.81 | 186,468 |
| Nov 21 2024 | 198.18 | -0.80 | -0.40% | 198.62 | 200.59 | 197.87 | 171,383 |
| Nov 20 2024 | 198.98 | 1.57 | 0.80% | 197.37 | 199.96 | 196.13 | 162,181 |
| Nov 19 2024 | 197.41 | 1.62 | 0.83% | 194.64 | 198.746 | 194.15 | 219,577 |
| Nov 18 2024 | 195.79 | 0.83 | 0.43% | 195.17 | 198.7841 | 194.60 | 211,418 |
| Nov 15 2024 | 194.96 | -0.83 | -0.42% | 195.28 | 196.22 | 193.11 | 341,366 |
| Nov 14 2024 | 195.79 | -4.12 | -2.06% | 200.54 | 200.78 | 195.373 | 220,611 |
| Nov 13 2024 | 199.91 | -2.10 | -1.04% | 202.24 | 203.25 | 199.73 | 212,060 |
| Nov 12 2024 | 202.01 | -1.95 | -0.96% | 204.63 | 204.655 | 201.37 | 169,903 |
| Nov 11 2024 | 203.96 | -0.31 | -0.15% | 205.37 | 209.13 | 203.68 | 164,692 |
| Nov 08 2024 | 204.27 | -0.61 | -0.30% | 205.00 | 207.57 | 203.70 | 196,444 |
| Nov 07 2024 | 204.88 | 3.99 | 1.99% | 202.37 | 206.85 | 200.3939 | 224,345 |
| Nov 06 2024 | 200.89 | 1.90 | 0.95% | 202.00 | 202.75 | 197.64 | 303,583 |
| Nov 05 2024 | 198.99 | -0.51 | -0.26% | 197.32 | 200.99 | 197.32 | 262,991 |
| Nov 04 2024 | 199.50 | 0.81 | 0.41% | 198.49 | 199.9525 | 197.40 | 220,970 |
| Nov 01 2024 | 198.69 | 3.61 | 1.85% | 196.58 | 198.94 | 196.00 | 160,941 |
| Oct 31 2024 | 195.08 | -5.66 | -2.82% | 200.53 | 201.13 | 194.96 | 174,205 |
| Oct 30 2024 | 200.74 | -0.39 | -0.19% | 200.50 | 204.27 | 199.71 | 357,293 |
| Oct 29 2024 | 201.13 | 2.84 | 1.43% | 198.30 | 202.4461 | 197.50 | 394,471 |
| Oct 28 2024 | 198.29 | -0.80 | -0.40% | 199.88 | 200.82 | 195.03 | 412,965 |
| Oct 25 2024 | 199.09 | -2.29 | -1.14% | 201.10 | 202.33 | 197.15 | 454,150 |
| Oct 24 2024 | 201.38 | -28.12 | -12.25% | 213.08 | 213.08 | 196.52 | 858,115 |
| Oct 23 2024 | 229.50 | 0.07 | 0.03% | 228.08 | 231.47 | 228.05 | 200,463 |
| Oct 22 2024 | 229.43 | 2.74 | 1.21% | 225.61 | 230.28 | 225.61 | 195,546 |
| Oct 21 2024 | 226.69 | -1.74 | -0.76% | 228.18 | 231.25 | 225.20 | 156,113 |
| Oct 18 2024 | 228.43 | -1.28 | -0.56% | 229.71 | 230.57 | 228.04 | 94,437 |
| Oct 17 2024 | 229.71 | -1.29 | -0.56% | 231.42 | 231.645 | 229.43 | 113,310 |
| Oct 16 2024 | 231.00 | 4.14 | 1.82% | 227.28 | 231.65 | 226.74 | 139,830 |
| Oct 15 2024 | 226.86 | 2.99 | 1.34% | 224.75 | 228.22 | 223.95 | 179,953 |
| Oct 14 2024 | 223.87 | 0.38 | 0.17% | 224.03 | 224.73 | 222.92 | 58,661 |
| Oct 11 2024 | 223.49 | 1.71 | 0.77% | 222.86 | 224.06 | 222.21 | 91,654 |
| Oct 10 2024 | 221.78 | -2.55 | -1.14% | 223.10 | 223.125 | 221.10 | 112,841 |
