|
Closing price on 9/26/2023
|
|
| Open |
9.00 |
| High |
9.50 |
| Low |
8.90 |
| Volume |
3,100 |
| Split-adjusted Price |
9.50 |
|
|
FCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/31/2023
|
-0.80 / -6.40%
|
11.40
|
12.50
|
11.10
|
11.70
|
11.60
|
11.70
|
39,200
|
|
|
8/30/2023
|
0.00 / 0.00%
|
12.80
|
12.90
|
11.80
|
12.30
|
12.50
|
12.30
|
26,500
|
|
|
8/29/2023
|
+1.40 / +12.39%
|
12.60
|
12.80
|
11.50
|
12.70
|
12.30
|
12.70
|
7,090,714
|
|
|
8/28/2023
|
-1.10 / -9.09%
|
13.10
|
13.80
|
10.50
|
11.00
|
11.30
|
11.00
|
134,400
|
|
|
8/25/2023
|
+1.30 / +11.02%
|
12.10
|
13.50
|
10.10
|
13.10
|
12.10
|
13.10
|
2,710,700
|
|
|
8/24/2023
|
+1.30 / +11.21%
|
13.00
|
13.00
|
10.20
|
12.90
|
11.80
|
12.90
|
20,000
|
|
|
8/23/2023
|
-0.20 / -1.79%
|
12.70
|
12.70
|
11.00
|
11.00
|
11.60
|
11.00
|
10,600
|
|
|
8/22/2023
|
+1.80 / +15.00%
|
12.00
|
13.80
|
10.20
|
13.80
|
11.20
|
13.80
|
9,000
|
|
|
8/21/2023
|
+0.10 / +0.75%
|
14.50
|
14.50
|
11.70
|
13.40
|
12.00
|
13.40
|
3,300
|
|
|
8/18/2023
|
+0.60 / +4.23%
|
13.60
|
14.80
|
12.20
|
14.80
|
13.30
|
14.80
|
8,400
|
|
|
8/17/2023
|
-2.20 / -13.92%
|
16.20
|
16.20
|
13.50
|
13.60
|
14.20
|
13.60
|
34,200
|
|
|
8/16/2023
|
+2.00 / +14.49%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.80
|
15.80
|
24,600
|
|
|
8/15/2023
|
+2.10 / +14.69%
|
12.20
|
16.40
|
12.20
|
16.40
|
13.80
|
16.40
|
12,600
|
|
|
8/14/2023
|
-2.50 / -14.88%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
29,000
|
|
|