|
Closing price on 10/16/2023
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
9.00 |
| Volume |
2,400 |
| Split-adjusted Price |
9.00 |
|
|
FCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2023
|
+0.20 / +2.27%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.10
|
9.00
|
2,400
|
|
|
10/13/2023
|
-0.20 / -2.27%
|
8.80
|
9.10
|
8.60
|
8.60
|
8.80
|
8.60
|
4,600
|
|
|
10/12/2023
|
+0.20 / +2.33%
|
8.70
|
9.10
|
8.70
|
8.80
|
8.80
|
8.80
|
3,900
|
|
|
10/11/2023
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
8.60
|
2,100
|
|
|
10/10/2023
|
+0.10 / +1.19%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.50
|
8.50
|
2,500
|
|
|
10/9/2023
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.40
|
8.50
|
1,100
|
|
|
10/6/2023
|
+0.50 / +6.41%
|
7.80
|
8.30
|
7.80
|
8.30
|
8.10
|
8.30
|
200
|
|
|
10/5/2023
|
-1.10 / -12.36%
|
8.30
|
8.30
|
7.60
|
7.80
|
7.80
|
7.80
|
4,300
|
|
|
10/4/2023
|
+0.50 / +6.02%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.90
|
8.80
|
300
|
|
|
10/3/2023
|
-0.40 / -4.65%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.30
|
8.20
|
1,900
|
|
|
10/2/2023
|
-0.30 / -3.23%
|
8.60
|
9.00
|
8.50
|
9.00
|
8.60
|
9.00
|
27,300
|
|
|
9/29/2023
|
+0.20 / +2.20%
|
9.10
|
9.40
|
9.00
|
9.30
|
9.30
|
9.30
|
900
|
|
|
9/28/2023
|
+0.40 / +4.44%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.10
|
9.40
|
600
|
|
|
9/27/2023
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
9.00
|
8.80
|
400
|
|
|
9/26/2023
|
+0.40 / +4.40%
|
9.00
|
9.50
|
8.90
|
9.50
|
9.00
|
9.50
|
3,100
|
|
|
9/25/2023
|
-1.00 / -9.90%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9,300
|
|
|
9/22/2023
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.10
|
10.00
|
5,800
|
|
|
9/21/2023
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
10.10
|
8,900
|
|
|
9/20/2023
|
-0.40 / -3.81%
|
10.50
|
11.00
|
10.00
|
10.10
|
10.20
|
10.10
|
7,700
|
|
|
9/19/2023
|
-0.70 / -6.36%
|
10.90
|
10.90
|
10.30
|
10.30
|
10.50
|
10.30
|
18,800
|
|
|
9/18/2023
|
+0.30 / +2.80%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
11.00
|
6,500
|
|
|
9/15/2023
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.30
|
11.00
|
10.70
|
11.00
|
7,100
|
|
|
9/14/2023
|
-0.10 / -0.91%
|
10.30
|
11.50
|
10.30
|
10.90
|
11.00
|
10.90
|
14,200
|
|
|
9/13/2023
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
11.00
|
7,400
|
|
|
9/12/2023
|
-0.80 / -6.96%
|
10.90
|
11.50
|
10.70
|
10.70
|
10.90
|
10.70
|
17,900
|
|
|
9/11/2023
|
+0.20 / +1.75%
|
11.60
|
11.70
|
11.30
|
11.60
|
11.50
|
11.60
|
17,600
|
|
|
9/8/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.40
|
11.50
|
4,200
|
|
|
9/7/2023
|
0.00 / 0.00%
|
11.40
|
12.00
|
11.40
|
11.50
|
11.50
|
11.50
|
11,100
|
|
|
9/6/2023
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.50
|
11.50
|
20,200
|
|
|
9/5/2023
|
+0.10 / +0.86%
|
11.70
|
12.00
|
11.60
|
11.70
|
11.70
|
11.70
|
17,500
|
|
|