(FCOM)
AMEX: FCOM
· Real-Time Price · USD
70.31
0.36 (0.51%)
At close: Sep 05, 2025, 3:59 PM
69.90
-0.06%
Pre-market: Sep 05, 2025, 09:00 AM EDT
FCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 69.65 | 69.95 | 69.42 | 69.95 | 69.95 | 0.82% | 94,475 |
| Sep 3, 2025 | 68.99 | 69.46 | 68.90 | 69.38 | 69.38 | 2.12% | 124,542 |
| Sep 2, 2025 | 67.16 | 67.98 | 67.02 | 67.94 | 67.94 | -0.31% | 84,700 |
| Aug 29, 2025 | 68.02 | 68.21 | 67.80 | 68.15 | 68.15 | -0.15% | 85,400 |
| Aug 28, 2025 | 67.80 | 68.31 | 67.80 | 68.25 | 68.25 | 0.72% | 79,028 |
| Aug 27, 2025 | 67.53 | 67.87 | 67.50 | 67.76 | 67.76 | 0.06% | 63,700 |
| Aug 26, 2025 | 67.86 | 67.86 | 67.56 | 67.72 | 67.72 | -0.15% | 85,000 |
| Aug 25, 2025 | 67.66 | 68.08 | 67.51 | 67.82 | 67.82 | 0.38% | 302,500 |
| Aug 22, 2025 | 66.82 | 67.83 | 66.72 | 67.56 | 67.56 | 1.75% | 137,149 |
| Aug 21, 2025 | 66.38 | 66.58 | 66.13 | 66.40 | 66.40 | -0.23% | 73,100 |
| Aug 20, 2025 | 66.73 | 66.73 | 65.79 | 66.55 | 66.55 | -0.48% | 121,600 |
| Aug 19, 2025 | 67.51 | 67.51 | 66.62 | 66.87 | 66.87 | -0.96% | 91,122 |
| Aug 18, 2025 | 67.70 | 67.70 | 67.23 | 67.52 | 67.52 | -0.43% | 62,900 |
| Aug 15, 2025 | 67.74 | 68.29 | 67.62 | 67.81 | 67.81 | 0.21% | 120,600 |
| 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 |