|
Closing price on 7/17/2024
|
|
| Open |
7.50 |
| High |
7.60 |
| Low |
7.50 |
| Volume |
2,100 |
| Split-adjusted Price |
7.50 |
|
|
FCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2024
|
-1.30 / -14.77%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.50
|
7.50
|
2,100
|
|
|
7/16/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
|
7/15/2024
|
+1.00 / +12.99%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.80
|
8.70
|
4,100
|
|
|
7/12/2024
|
+0.50 / +6.49%
|
7.10
|
8.80
|
7.10
|
8.20
|
7.70
|
8.20
|
26,500
|
|
|
7/11/2024
|
-1.00 / -11.49%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
200
|
|
|
7/10/2024
|
-1.30 / -13.27%
|
9.80
|
9.80
|
8.50
|
8.50
|
8.70
|
8.50
|
1,500
|
|
|
7/9/2024
|
-0.40 / -3.92%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
100
|
|
|
7/8/2024
|
-0.10 / -0.89%
|
9.70
|
11.10
|
9.70
|
11.10
|
10.20
|
11.10
|
300
|
|
|
7/5/2024
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
100
|
|
|
7/4/2024
|
+0.10 / +0.90%
|
11.30
|
11.60
|
11.20
|
11.20
|
11.30
|
11.20
|
104,800
|
|
|
7/3/2024
|
-0.10 / -0.88%
|
11.40
|
11.40
|
9.70
|
11.30
|
11.10
|
11.30
|
7,400
|
|
|
7/2/2024
|
+0.50 / +4.59%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5,400
|
|
|
7/1/2024
|
+1.40 / +14.00%
|
10.00
|
11.40
|
10.00
|
11.40
|
10.90
|
11.40
|
2,400
|
|
|
6/28/2024
|
+1.30 / +13.83%
|
9.50
|
10.70
|
9.50
|
10.70
|
10.00
|
10.70
|
46,400
|
|
|
6/27/2024
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.40
|
9.50
|
31,400
|
|
|
6/26/2024
|
+0.30 / +3.23%
|
9.80
|
9.80
|
8.00
|
9.60
|
9.40
|
9.60
|
10,800
|
|
|
6/25/2024
|
+1.20 / +13.95%
|
8.80
|
9.80
|
8.80
|
9.80
|
9.30
|
9.80
|
18,600
|
|
|
6/24/2024
|
+1.10 / +14.29%
|
7.70
|
8.80
|
7.70
|
8.80
|
8.60
|
8.80
|
11,600
|
|
|
6/21/2024
|
+1.00 / +14.08%
|
7.10
|
8.10
|
7.10
|
8.10
|
7.70
|
8.10
|
33,900
|
|
|
6/20/2024
|
+0.90 / +13.85%
|
7.00
|
7.40
|
6.80
|
7.40
|
7.10
|
7.40
|
26,500
|
|
|
6/19/2024
|
+0.10 / +1.45%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.50
|
7.00
|
3,300
|
|
|
6/18/2024
|
+0.70 / +11.11%
|
7.00
|
7.00
|
6.50
|
7.00
|
6.90
|
7.00
|
6,400
|
|
|
6/17/2024
|
+0.20 / +3.08%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.30
|
6.70
|
400
|
|
|
6/14/2024
|
-0.80 / -11.43%
|
6.70
|
6.70
|
6.20
|
6.20
|
6.50
|
6.20
|
8,700
|
|
|
6/13/2024
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.30
|
7.00
|
7.30
|
4,100
|
|
|
6/12/2024
|
+0.30 / +4.23%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.30
|
7.40
|
2,100
|
|
|
6/11/2024
|
+0.60 / +9.09%
|
6.70
|
7.40
|
6.70
|
7.20
|
7.10
|
7.20
|
4,000
|
|
|
6/10/2024
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
6.70
|
3,800
|
|
|
6/7/2024
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.50
|
6.60
|
7,400
|
|
|
6/6/2024
|
+0.30 / +4.84%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.50
|
6.50
|
3,700
|
|
|