FinData: Historical Data for AMEX, FCOR

Saturday, 20 April 2024

FCOR

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	43.40	43.43	43.04	43.04	16,100
13/10/22	42.75	43.40	42.75	43.39	33,800
12/10/22	43.35	43.39	43.22	43.36	24,100
11/10/22	43.48	43.64	43.29	43.44	19,300
10/10/22	43.72	43.72	43.34	43.42	31,500
07/10/22	43.88	43.88	43.68	43.73	10,100
06/10/22	44.18	44.18	44.01	44.12	11,900
05/10/22	44.15	44.21	43.97	44.18	16,100
04/10/22	44.35	44.63	44.35	44.50	15,000
03/10/22	44.09	44.48	44.07	44.26	36,300
30/09/22	44.00	44.04	43.66	43.80	26,600
29/09/22	43.74	43.84	43.55	43.76	11,800
28/09/22	43.56	44.15	43.56	44.15	31,500
26/09/22	44.47	44.54	43.97	43.97	28,200
23/09/22	44.84	45.04	44.40	45.04	205,200
22/09/22	45.10	45.10	44.71	44.82	34,100
21/09/22	45.12	45.41	45.00	45.32	45,200
20/09/22	45.14	45.29	45.12	45.12	11,100
19/09/22	45.36	45.60	45.35	45.57	31,700
16/09/22	45.40	45.58	45.40	45.51	16,200
15/09/22	45.61	45.67	45.52	45.58	11,800
14/09/22	45.52	45.76	45.52	45.72	21,200
13/09/22	45.75	45.75	45.51	45.59	12,100
12/09/22	46.13	46.17	45.86	45.91	18,800
09/09/22	45.96	46.12	45.95	45.96	25,000
08/09/22	45.77	46.03	45.77	45.85	24,600
07/09/22	45.57	45.95	45.57	45.92	20,300
06/09/22	45.81	45.81	45.13	45.50	40,000
02/09/22	46.06	46.24	45.98	45.98	14,000
01/09/22	45.84	45.92	45.61	45.87	19,300
31/08/22	46.42	46.43	46.10	46.10	10,500
30/08/22	46.42	46.63	46.35	46.51	19,900
29/08/22	46.52	46.57	46.42	46.42	27,700
26/08/22	47.06	47.11	46.91	46.94	15,000
25/08/22	45.92	47.15	45.92	47.14	26,100
24/08/22	46.75	46.79	46.70	46.77	15,200
23/08/22	46.79	47.01	46.79	46.86	8,700
22/08/22	46.97	46.97	46.81	46.82	17,100
19/08/22	47.15	47.18	47.01	47.11	38,000
18/08/22	47.60	47.60	47.46	47.51	33,700
17/08/22	47.53	47.55	47.34	47.43	9,300
16/08/22	47.82	47.82	47.58	47.79	8,000
15/08/22	47.95	48.00	47.87	47.87	27,800

Global Indices

No news available...

Currencies