(FCOR)
AMEX: FCOR
· Real-Time Price · USD
47.49
-0.09 (-0.19%)
At close: Aug 15, 2025, 3:59 PM
47.49
-0.01%
After-hours: Aug 15, 2025, 05:16 PM EDT
FCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 47.60 | 47.60 | 47.41 | 47.49 | 47.51 | -0.19% | 21,476 |
| Aug 14, 2025 | 47.52 | 47.63 | 47.52 | 47.58 | 47.58 | -0.29% | 12,500 |
| Aug 13, 2025 | 47.52 | 47.83 | 47.52 | 47.72 | 47.72 | 0.48% | 169,000 |
| Aug 12, 2025 | 47.45 | 47.52 | 47.35 | 47.49 | 47.49 | -0.02% | 32,826 |
| Aug 11, 2025 | 47.42 | 47.52 | 47.41 | 47.50 | 47.50 | 0.15% | 15,400 |
| Aug 8, 2025 | 47.43 | 47.48 | 47.40 | 47.43 | 47.43 | -0.25% | 15,400 |
| Aug 7, 2025 | 47.49 | 47.65 | 47.49 | 47.55 | 47.55 | -0.06% | 21,900 |
| Aug 6, 2025 | 47.32 | 47.60 | 47.32 | 47.58 | 47.58 | -0.04% | 22,400 |
| Aug 5, 2025 | 47.50 | 47.61 | 47.50 | 47.60 | 47.60 | 0.08% | 28,800 |
| Aug 4, 2025 | 47.44 | 47.60 | 47.44 | 47.56 | 47.56 | 0.08% | 250,135 |
| Aug 1, 2025 | 47.45 | 47.53 | 47.37 | 47.52 | 47.52 | 0.85% | 24,900 |
| Jul 31, 2025 | 47.29 | 47.29 | 47.12 | 47.12 | 47.12 | 0.00% | 18,308 |
| Jul 30, 2025 | 47.01 | 47.20 | 47.01 | 47.12 | 47.12 | -0.53% | 6,600 |
| Jul 29, 2025 | 47.38 | 47.43 | 47.24 | 47.37 | 47.19 | 0.40% | 16,837 |
| Jul 28, 2025 | 47.36 | 47.36 | 47.07 | 47.18 | 47.00 | -0.11% | 30,600 |
| Jul 25, 2025 | 47.15 | 47.28 | 47.04 | 47.23 | 47.05 | 0.19% | 12,600 |
| Jul 24, 2025 | 47.05 | 47.18 | 47.05 | 47.14 | 46.96 | -0.02% | 15,523 |
| Jul 23, 2025 | 47.25 | 47.25 | 47.11 | 47.15 | 46.97 | -0.21% | 13,300 |
| Jul 22, 2025 | 46.96 | 47.29 | 46.96 | 47.25 | 47.07 | 0.23% | 15,324 |
| Jul 21, 2025 | 47.19 | 47.26 | 47.12 | 47.14 | 46.96 | 0.30% | 25,547 |