(FCOM)
AMEX: FCOM
· Real-Time Price · USD
67.80
0.13 (0.19%)
At close: Aug 15, 2025, 3:59 PM
67.81
0.01%
After-hours: Aug 15, 2025, 05:29 PM EDT
FCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 67.74 | 68.29 | 67.62 | 67.81 | 67.81 | 0.21% | 120,582 |
| Aug 14, 2025 | 67.38 | 67.94 | 67.29 | 67.67 | 67.67 | 0.16% | 170,057 |
| Aug 13, 2025 | 67.50 | 67.71 | 67.26 | 67.56 | 67.56 | 0.34% | 169,300 |
| Aug 12, 2025 | 66.45 | 67.43 | 66.45 | 67.33 | 67.33 | 1.86% | 197,799 |
| Aug 11, 2025 | 66.11 | 66.29 | 65.97 | 66.10 | 66.10 | 0.11% | 147,900 |
| Aug 8, 2025 | 65.66 | 66.22 | 65.66 | 66.03 | 66.03 | 0.15% | 112,400 |
| Aug 7, 2025 | 66.67 | 66.67 | 65.55 | 65.93 | 65.93 | -0.86% | 60,600 |
| Aug 6, 2025 | 66.15 | 66.52 | 65.74 | 66.50 | 66.50 | 0.68% | 115,784 |
| Aug 5, 2025 | 66.61 | 66.82 | 65.97 | 66.05 | 66.05 | -0.86% | 172,600 |
| Aug 4, 2025 | 65.47 | 66.62 | 65.47 | 66.62 | 66.62 | 2.51% | 77,704 |
| Aug 1, 2025 | 65.58 | 65.62 | 64.82 | 64.99 | 64.99 | -1.99% | 125,109 |
| Jul 31, 2025 | 67.01 | 67.08 | 66.12 | 66.31 | 66.31 | 2.02% | 108,703 |
| Jul 30, 2025 | 65.04 | 65.43 | 64.74 | 65.00 | 65.00 | 0.28% | 70,463 |
| Jul 29, 2025 | 65.55 | 65.60 | 64.82 | 64.82 | 64.82 | -0.92% | 85,201 |
| Jul 28, 2025 | 65.62 | 65.67 | 65.21 | 65.42 | 65.42 | -0.17% | 104,800 |
| Jul 25, 2025 | 65.71 | 65.86 | 65.47 | 65.53 | 65.53 | -0.52% | 95,900 |
| Jul 24, 2025 | 66.50 | 66.66 | 65.87 | 65.87 | 65.87 | 0.00% | 124,107 |
| Jul 23, 2025 | 65.41 | 65.87 | 65.30 | 65.87 | 65.87 | 0.63% | 88,040 |
| Jul 22, 2025 | 65.64 | 65.64 | 65.05 | 65.46 | 65.46 | 0.03% | 92,900 |
| Jul 21, 2025 | 64.96 | 65.59 | 64.96 | 65.44 | 65.44 | 1.38% | 117,438 |