|
Closing price on 6/27/2024
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
31,400 |
| Split-adjusted Price |
9.50 |
|
|
FCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/5/2024
|
+0.10 / +1.56%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.20
|
6.50
|
49,500
|
|
|
6/4/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.40
|
6.20
|
1,800
|
|
|
6/3/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1,500
|
|
|
5/31/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.10
|
6.20
|
6.20
|
6.20
|
700
|
|
|
5/30/2024
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.00
|
6.40
|
6.20
|
6.40
|
8,500
|
|
|
5/29/2024
|
0.00 / 0.00%
|
6.30
|
6.70
|
6.10
|
6.10
|
6.40
|
6.10
|
4,700
|
|
|
5/28/2024
|
-0.30 / -4.76%
|
6.30
|
6.30
|
5.90
|
6.00
|
6.10
|
6.00
|
500
|
|
|
5/27/2024
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.30
|
6.20
|
2,600
|
|
|
5/24/2024
|
+0.20 / +3.33%
|
6.10
|
6.40
|
5.80
|
6.20
|
6.30
|
6.20
|
10,900
|
|
|
5/23/2024
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
6.00
|
900
|
|
|
5/22/2024
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
4,000
|
|
|
5/21/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
5.90
|
1,500
|
|
|
5/20/2024
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.90
|
5.80
|
4,100
|
|
|
5/17/2024
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
6.00
|
300
|
|
|