abrdn Global Income Fund Inc NYSE:FCO Historical Prices

Below are the 1354 trading days of historical prices for FCO.

# Exchange Symbol Date Open High Low Close
1354 NYSE FCO Thu, Mar 7, 2024 5.60 5.67 5.58 5.66
1353 NYSE FCO Wed, Mar 6, 2024 5.63 5.67 5.55 5.58
1352 NYSE FCO Fri, Feb 9, 2024 5.17 5.24 5.12 5.20
1351 NYSE FCO Thu, Feb 8, 2024 5.25 5.28 5.17 5.18
1350 NYSE FCO Wed, Feb 7, 2024 5.28 5.29 5.17 5.17
1349 NYSE FCO Tue, Feb 6, 2024 5.26 5.29 5.19 5.29
1348 NYSE FCO Mon, Feb 5, 2024 5.25 5.27 5.18 5.23
1347 NYSE FCO Fri, Feb 2, 2024 5.33 5.33 5.21 5.25
1346 NYSE FCO Thu, Feb 1, 2024 5.21 5.34 5.21 5.32
1345 NYSE FCO Wed, Jan 31, 2024 5.19 5.26 5.17 5.21
1344 NYSE FCO Tue, Jan 30, 2024 5.20 5.22 5.17 5.19
1343 NYSE FCO Mon, Jan 29, 2024 5.20 5.26 5.15 5.19
1342 NYSE FCO Fri, Jan 26, 2024 5.10 5.23 5.10 5.17
1341 NYSE FCO Thu, Jan 25, 2024 5.16 5.24 5.09 5.13
1340 NYSE FCO Wed, Jan 24, 2024 5.26 5.31 5.10 5.19
1339 NYSE FCO Tue, Jan 23, 2024 5.37 5.37 5.18 5.30
1338 NYSE FCO Mon, Jan 22, 2024 5.38 5.47 5.26 5.36
1337 NYSE FCO Fri, Jan 19, 2024 5.21 5.42 5.21 5.32
1336 NYSE FCO Thu, Jan 18, 2024 4.97 5.24 4.96 5.24
1335 NYSE FCO Wed, Jan 17, 2024 5.07 5.11 4.73 4.93
1334 NYSE FCO Tue, Jan 16, 2024 5.27 5.32 5.06 5.12
1333 NYSE FCO Fri, Jan 12, 2024 5.35 5.47 5.12 5.19
1332 NYSE FCO Thu, Jan 11, 2024 5.20 5.50 5.20 5.30
1331 NYSE FCO Wed, Jan 10, 2024 5.32 5.46 5.00 5.10
1330 NYSE FCO Tue, Jan 9, 2024 5.60 5.66 5.16 5.24
1329 NYSE FCO Mon, Jan 8, 2024 6.16 6.23 5.55 5.66
1328 NYSE FCO Fri, Jan 5, 2024 6.13 6.19 6.10 6.13
1327 NYSE FCO Thu, Jan 4, 2024 6.02 6.18 6.02 6.18
1326 NYSE FCO Wed, Jan 3, 2024 6.16 6.24 6.01 6.03
1325 NYSE FCO Tue, Jan 2, 2024 6.40 6.47 6.08 6.16
1324 NYSE FCO Fri, Dec 29, 2023 6.58 6.58 6.00 6.46
1323 NYSE FCO Thu, Dec 28, 2023 6.47 6.58 6.47 6.58
1322 NYSE FCO Wed, Dec 27, 2023 6.57 6.63 6.57 6.55
1321 NYSE FCO Tue, Dec 26, 2023 6.53 6.63 6.46 6.63
1320 NYSE FCO Fri, Dec 22, 2023 6.42 6.54 6.39 6.49
1319 NYSE FCO Thu, Dec 21, 2023 6.40 6.45 6.33 6.40
1318 NYSE FCO Wed, Dec 20, 2023 6.33 6.39 6.26 6.39
1317 NYSE FCO Tue, Dec 19, 2023 6.20 6.31 6.11 6.31
1316 NYSE FCO Mon, Dec 18, 2023 6.25 6.32 6.02 6.10
1315 NYSE FCO Fri, Dec 15, 2023 6.25 6.30 6.21 6.22
1314 NYSE FCO Thu, Dec 14, 2023 6.31 6.39 6.16 6.23
1313 NYSE FCO Wed, Dec 13, 2023 6.34 6.38 6.30 6.31
1312 NYSE FCO Tue, Dec 12, 2023 6.40 6.40 6.32 6.38
1311 NYSE FCO Mon, Dec 11, 2023 6.39 6.40 6.20 6.40
1310 NYSE FCO Fri, Dec 8, 2023 6.28 6.39 6.27 6.39
1309 NYSE FCO Thu, Dec 7, 2023 6.19 6.34 6.13 6.33
1308 NYSE FCO Wed, Dec 6, 2023 6.20 6.40 6.15 6.40
1307 NYSE FCO Tue, Dec 5, 2023 6.20 6.28 6.14 6.24
1306 NYSE FCO Mon, Dec 4, 2023 6.07 6.18 6.07 6.17
1305 NYSE FCO Fri, Dec 1, 2023 6.16 6.24 6.10 6.10
1304 NYSE FCO Thu, Nov 30, 2023 6.31 6.31 6.08 6.10
1303 NYSE FCO Wed, Nov 29, 2023 6.32 6.36 6.09 6.09
1302 NYSE FCO Tue, Nov 28, 2023 6.32 6.42 6.30 6.32
1301 NYSE FCO Mon, Nov 27, 2023 6.25 6.31 6.25 6.30
1300 NYSE FCO Fri, Nov 24, 2023 6.31 6.31 6.18 6.27
1299 NYSE FCO Wed, Nov 22, 2023 6.14 6.19 6.08 6.08
1298 NYSE FCO Tue, Nov 21, 2023 6.25 6.30 6.09 6.18
1297 NYSE FCO Mon, Nov 20, 2023 6.08 6.35 6.06 6.18
1296 NYSE FCO Fri, Nov 17, 2023 6.00 6.20 6.00 6.19
1295 NYSE FCO Thu, Nov 16, 2023 5.91 5.97 5.89 5.97
1294 NYSE FCO Wed, Nov 15, 2023 5.93 5.93 5.89 5.89
1293 NYSE FCO Tue, Nov 14, 2023 5.92 5.94 5.90 5.91
1292 NYSE FCO Mon, Nov 13, 2023 5.87 5.94 5.86 5.88
1291 NYSE FCO Fri, Nov 10, 2023 6.09 6.09 5.86 5.86
1290 NYSE FCO Thu, Nov 9, 2023 5.99 6.10 5.99 6.04
1289 NYSE FCO Wed, Nov 8, 2023 6.02 6.11 6.00 6.00
1288 NYSE FCO Tue, Nov 7, 2023 6.03 6.12 6.00 6.03
1287 NYSE FCO Mon, Nov 6, 2023 6.03 6.20 6.00 6.09
1286 NYSE FCO Fri, Nov 3, 2023 6.05 6.10 6.00 6.00
1285 NYSE FCO Thu, Nov 2, 2023 6.10 6.12 6.04 6.04
1284 NYSE FCO Wed, Nov 1, 2023 6.07 6.09 6.00 6.05
1283 NYSE FCO Tue, Oct 31, 2023 6.06 6.09 6.00 6.09
1282 NYSE FCO Mon, Oct 30, 2023 5.80 6.03 5.75 6.03
1281 NYSE FCO Fri, Oct 27, 2023 5.82 5.82 5.69 5.80
1280 NYSE FCO Thu, Oct 26, 2023 5.81 5.81 5.52 5.74
1279 NYSE FCO Wed, Oct 25, 2023 5.85 5.87 5.75 5.81
1278 NYSE FCO Tue, Oct 24, 2023 5.82 5.88 5.72 5.88
1277 NYSE FCO Mon, Oct 23, 2023 5.72 5.84 5.70 5.82
1276 NYSE FCO Fri, Oct 20, 2023 5.91 5.95 5.80 5.75
1275 NYSE FCO Thu, Oct 19, 2023 5.82 6.03 5.76 5.89
1274 NYSE FCO Wed, Oct 18, 2023 5.92 5.96 5.75 5.79
1273 NYSE FCO Tue, Oct 17, 2023 5.87 6.06 5.87 5.99
1272 NYSE FCO Mon, Oct 16, 2023 5.92 6.03 5.91 5.91
1271 NYSE FCO Fri, Oct 13, 2023 5.90 6.00 5.89 5.96
1270 NYSE FCO Thu, Oct 12, 2023 5.94 6.05 5.90 5.93
1269 NYSE FCO Wed, Oct 11, 2023 5.91 6.07 5.88 6.03
1268 NYSE FCO Tue, Oct 10, 2023 5.80 5.95 5.76 5.85
1267 NYSE FCO Mon, Oct 9, 2023 5.81 5.90 5.78 5.80
1266 NYSE FCO Fri, Oct 6, 2023 5.84 6.04 5.81 5.83
1265 NYSE FCO Thu, Oct 5, 2023 5.88 6.00 5.82 5.96
1264 NYSE FCO Wed, Oct 4, 2023 5.78 5.98 5.76 5.92
1263 NYSE FCO Tue, Oct 3, 2023 5.95 6.01 5.68 5.75
1262 NYSE FCO Mon, Oct 2, 2023 6.00 6.06 5.87 5.98
1261 NYSE FCO Fri, Sep 29, 2023 6.05 6.14 5.95 5.98
1260 NYSE FCO Thu, Sep 28, 2023 5.85 6.08 5.85 6.00
1259 NYSE FCO Wed, Sep 27, 2023 5.88 6.10 5.84 5.92
1258 NYSE FCO Tue, Sep 26, 2023 6.05 6.05 5.81 5.86
1257 NYSE FCO Mon, Sep 25, 2023 6.02 6.05 5.93 6.02
1256 NYSE FCO Fri, Sep 22, 2023 6.13 6.20 5.99 6.04
1255 NYSE FCO Thu, Sep 21, 2023 6.08 6.26 6.06 6.14
1254 NYSE FCO Wed, Sep 20, 2023 6.48 6.49 6.26 6.32
1253 NYSE FCO Tue, Sep 19, 2023 6.23 6.48 6.16 6.47
1252 NYSE FCO Mon, Sep 18, 2023 6.06 6.24 6.06 6.24
1251 NYSE FCO Fri, Sep 15, 2023 6.02 6.15 5.97 6.15
1250 NYSE FCO Thu, Sep 14, 2023 5.95 6.10 5.95 6.08
1249 NYSE FCO Wed, Sep 13, 2023 5.92 6.11 5.90 6.08
1248 NYSE FCO Tue, Sep 12, 2023 5.86 5.94 5.85 5.90
1247 NYSE FCO Mon, Sep 11, 2023 5.98 5.98 5.83 5.85
1246 NYSE FCO Fri, Sep 8, 2023 5.91 5.99 5.88 5.94
1245 NYSE FCO Thu, Sep 7, 2023 6.00 6.04 5.90 5.93
1244 NYSE FCO Wed, Sep 6, 2023 5.85 5.97 5.85 5.96
1243 NYSE FCO Tue, Sep 5, 2023 6.06 6.13 5.85 5.85
1242 NYSE FCO Fri, Sep 1, 2023 6.11 6.15 5.81 5.87
1241 NYSE FCO Thu, Aug 31, 2023 6.14 6.15 6.05 6.15
1240 NYSE FCO Wed, Aug 30, 2023 6.15 6.15 5.98 6.07
1239 NYSE FCO Tue, Aug 29, 2023 6.01 6.15 5.95 6.08
1238 NYSE FCO Mon, Aug 28, 2023 5.98 6.10 5.93 5.97
1237 NYSE FCO Fri, Aug 25, 2023 6.05 6.14 5.92 6.03
1236 NYSE FCO Thu, Aug 24, 2023 6.10 6.13 5.92 6.10
1235 NYSE FCO Wed, Aug 23, 2023 6.10 6.24 6.10 6.16
1234 NYSE FCO Tue, Aug 22, 2023 6.15 6.20 6.11 6.13
1233 NYSE FCO Mon, Aug 21, 2023 6.00 6.14 5.95 6.06
1232 NYSE FCO Fri, Aug 18, 2023 5.89 6.09 5.76 6.00
1231 NYSE FCO Thu, Aug 17, 2023 6.00 6.00 5.76 5.85
1230 NYSE FCO Wed, Aug 16, 2023 6.01 6.06 5.91 5.91
1229 NYSE FCO Tue, Aug 15, 2023 5.96 6.19 5.96 6.00
1228 NYSE FCO Mon, Aug 14, 2023 6.00 6.14 5.92 6.03
1227 NYSE FCO Fri, Aug 11, 2023 5.78 5.78 5.66 5.76
1226 NYSE FCO Thu, Aug 10, 2023 5.71 5.84 5.71 5.78
1225 NYSE FCO Wed, Aug 9, 2023 5.90 5.90 5.73 5.76
1224 NYSE FCO Tue, Aug 8, 2023 5.81 5.91 5.76 5.77
1223 NYSE FCO Mon, Aug 7, 2023 6.04 6.09 5.81 5.86
1222 NYSE FCO Fri, Aug 4, 2023 5.90 5.95 5.84 5.91
1221 NYSE FCO Thu, Aug 3, 2023 6.00 6.00 5.88 5.90
1220 NYSE FCO Wed, Aug 2, 2023 6.15 6.15 5.96 5.99
1219 NYSE FCO Tue, Aug 1, 2023 6.21 6.22 6.10 6.15
1218 NYSE FCO Mon, Jul 31, 2023 6.26 6.26 6.15 6.21
1217 NYSE FCO Fri, Jul 28, 2023 6.24 6.30 6.14 6.20
1216 NYSE FCO Thu, Jul 27, 2023 6.36 6.37 6.13 6.17
1215 NYSE FCO Wed, Jul 26, 2023 6.26 6.41 6.26 6.33
1214 NYSE FCO Tue, Jul 25, 2023 6.29 6.29 6.17 6.24
1213 NYSE FCO Mon, Jul 24, 2023 6.35 6.47 6.25 6.27
1212 NYSE FCO Fri, Jul 21, 2023 6.23 6.29 6.20 6.24
1211 NYSE FCO Thu, Jul 20, 2023 6.21 6.41 6.20 6.31
1210 NYSE FCO Wed, Jul 19, 2023 6.15 6.22 6.13 6.21
1209 NYSE FCO Tue, Jul 18, 2023 6.02 6.15 6.02 6.08
1208 NYSE FCO Mon, Jul 17, 2023 6.02 6.13 6.00 6.02
1207 NYSE FCO Fri, Jul 14, 2023 6.11 6.11 5.97 5.98
1206 NYSE FCO Thu, Jul 13, 2023 6.04 6.10 5.98 6.10
1205 NYSE FCO Wed, Jul 12, 2023 6.04 6.04 5.95 5.97
1204 NYSE FCO Tue, Jul 11, 2023 6.00 6.04 5.88 6.01
1203 NYSE FCO Mon, Jul 10, 2023 5.70 5.88 5.68 5.88
1202 NYSE FCO Fri, Jul 7, 2023 5.76 5.87 5.75 5.75
1201 NYSE FCO Thu, Jul 6, 2023 5.95 5.97 5.70 5.76
1200 NYSE FCO Wed, Jul 5, 2023 6.00 6.01 5.96 6.01
1199 NYSE FCO Mon, Jul 3, 2023 5.96 6.04 5.96 6.01
1198 NYSE FCO Fri, Jun 30, 2023 6.00 6.04 5.90 5.96
1197 NYSE FCO Thu, Jun 29, 2023 5.78 6.00 5.72 6.00
1196 NYSE FCO Wed, Jun 28, 2023 5.69 5.76 5.61 5.75
1195 NYSE FCO Tue, Jun 27, 2023 5.59 5.75 5.57 5.63
1194 NYSE FCO Mon, Jun 26, 2023 5.61 5.76 5.60 5.76
1193 NYSE FCO Fri, Jun 23, 2023 5.55 5.71 5.50 5.62
1192 NYSE FCO Thu, Jun 22, 2023 5.65 5.65 5.50 5.61
1191 NYSE FCO Wed, Jun 21, 2023 5.65 5.74 5.65 5.62
1190 NYSE FCO Tue, Jun 20, 2023 5.64 5.68 5.53 5.66
1189 NYSE FCO Fri, Jun 16, 2023 5.46 5.60 5.43 5.60
1188 NYSE FCO Thu, Jun 15, 2023 5.42 5.49 5.40 5.47
1187 NYSE FCO Wed, Jun 14, 2023 5.36 5.44 5.36 5.43
1186 NYSE FCO Tue, Jun 13, 2023 5.36 5.45 5.31 5.36
1185 NYSE FCO Mon, Jun 12, 2023 5.50 5.52 5.35 5.36
1184 NYSE FCO Fri, Jun 9, 2023 5.45 5.50 5.41 5.42
1183 NYSE FCO Thu, Jun 8, 2023 5.46 5.46 5.40 5.43
1182 NYSE FCO Wed, Jun 7, 2023 5.44 5.51 5.41 5.44
1181 NYSE FCO Tue, Jun 6, 2023 5.40 5.40 5.35 5.37
1180 NYSE FCO Mon, Jun 5, 2023 5.36 5.37 5.31 5.33
1179 NYSE FCO Fri, Jun 2, 2023 5.30 5.35 5.27 5.33
1178 NYSE FCO Thu, Jun 1, 2023 5.30 5.36 5.26 5.28
1177 NYSE FCO Wed, May 31, 2023 5.16 5.31 5.16 5.27
1176 NYSE FCO Tue, May 30, 2023 5.32 5.33 5.23 5.28
1175 NYSE FCO Fri, May 26, 2023 5.19 5.27 5.19 5.22
1174 NYSE FCO Thu, May 25, 2023 5.28 5.28 5.17 5.18
1173 NYSE FCO Wed, May 24, 2023 5.30 5.30 5.15 5.20
1172 NYSE FCO Tue, May 23, 2023 5.15 5.31 5.14 5.26
1171 NYSE FCO Mon, May 22, 2023 5.11 5.20 5.10 5.15
1170 NYSE FCO Fri, May 19, 2023 5.12 5.20 5.11 5.12
1169 NYSE FCO Thu, May 18, 2023 5.16 5.19 5.11 5.15
1168 NYSE FCO Wed, May 17, 2023 5.18 5.21 5.12 5.12
1167 NYSE FCO Tue, May 16, 2023 5.17 5.28 5.12 5.18
1166 NYSE FCO Mon, May 15, 2023 5.08 5.16 5.02 5.16
1165 NYSE FCO Fri, May 12, 2023 5.05 5.09 5.05 5.07
1164 NYSE FCO Thu, May 11, 2023 5.02 5.07 5.01 5.06
1163 NYSE FCO Wed, May 10, 2023 5.02 5.04 5.01 5.01
1162 NYSE FCO Tue, May 9, 2023 5.00 5.09 4.98 5.01
1161 NYSE FCO Mon, May 8, 2023 5.09 5.09 5.00 5.01
1160 NYSE FCO Fri, May 5, 2023 5.02 5.05 5.01 5.04
1159 NYSE FCO Thu, May 4, 2023 5.01 5.03 5.00 5.02
1158 NYSE FCO Wed, May 3, 2023 5.02 5.05 5.00 5.01
1157 NYSE FCO Tue, May 2, 2023 5.08 5.09 5.00 5.01
1156 NYSE FCO Mon, May 1, 2023 5.09 5.09 5.05 5.06
1155 NYSE FCO Fri, Apr 28, 2023 5.09 5.09 5.01 5.07
1154 NYSE FCO Thu, Apr 27, 2023 5.05 5.05 5.00 5.04
1153 NYSE FCO Wed, Apr 26, 2023 5.06 5.06 5.00 5.00
1152 NYSE FCO Tue, Apr 25, 2023 5.05 5.09 5.02 5.04
1151 NYSE FCO Mon, Apr 24, 2023 5.12 5.12 5.03 5.07
1150 NYSE FCO Fri, Apr 21, 2023 5.09 5.09 5.01 5.05
1149 NYSE FCO Thu, Apr 20, 2023 5.15 5.16 5.04 5.09
1148 NYSE FCO Wed, Apr 19, 2023 5.16 5.20 5.12 5.10
1147 NYSE FCO Tue, Apr 18, 2023 5.12 5.17 5.10 5.16
1146 NYSE FCO Mon, Apr 17, 2023 5.17 5.17 5.08 5.11
1145 NYSE FCO Fri, Apr 14, 2023 5.09 5.13 5.02 5.08
1144 NYSE FCO Thu, Apr 13, 2023 5.06 5.10 5.06 5.06
1143 NYSE FCO Wed, Apr 12, 2023 5.05 5.10 5.05 5.06
1142 NYSE FCO Tue, Apr 11, 2023 5.07 5.08 5.01 5.06
1141 NYSE FCO Mon, Apr 10, 2023 5.03 5.07 4.99 5.00
1140 NYSE FCO Thu, Apr 6, 2023 5.02 5.05 5.00 5.00
1139 NYSE FCO Wed, Apr 5, 2023 5.09 5.09 5.01 5.01
1138 NYSE FCO Tue, Apr 4, 2023 5.14 5.14 5.05 5.08
1137 NYSE FCO Mon, Apr 3, 2023 5.10 5.10 5.05 5.08
1136 NYSE FCO Fri, Mar 31, 2023 5.10 5.10 5.03 5.08
1135 NYSE FCO Thu, Mar 30, 2023 5.05 5.05 5.01 5.03
1134 NYSE FCO Wed, Mar 29, 2023 5.04 5.04 4.93 5.00
1133 NYSE FCO Tue, Mar 28, 2023 4.97 5.00 4.94 4.95
1132 NYSE FCO Mon, Mar 27, 2023 4.94 5.03 4.94 4.97
1131 NYSE FCO Fri, Mar 24, 2023 4.99 5.00 4.92 4.94
1130 NYSE FCO Thu, Mar 23, 2023 5.00 5.10 4.97 5.01
1129 NYSE FCO Wed, Mar 22, 2023 5.07 5.13 5.07 5.03
1128 NYSE FCO Tue, Mar 21, 2023 5.03 5.17 5.00 5.05
1127 NYSE FCO Mon, Mar 20, 2023 5.12 5.20 5.04 5.07
1126 NYSE FCO Fri, Mar 17, 2023 5.23 5.29 5.10 5.12
1125 NYSE FCO Thu, Mar 16, 2023 5.25 5.25 5.12 5.23
1124 NYSE FCO Wed, Mar 15, 2023 5.22 5.28 4.98 5.24
1123 NYSE FCO Tue, Mar 14, 2023 5.30 5.37 5.25 5.27
1122 NYSE FCO Mon, Mar 13, 2023 5.50 5.50 5.26 5.34
1121 NYSE FCO Fri, Mar 10, 2023 5.51 5.58 5.51 5.54
1120 NYSE FCO Thu, Mar 9, 2023 5.51 5.58 5.51 5.53
1119 NYSE FCO Wed, Mar 8, 2023 5.54 5.58 5.50 5.55
1118 NYSE FCO Tue, Mar 7, 2023 5.58 5.58 5.50 5.52
1117 NYSE FCO Mon, Mar 6, 2023 5.62 5.62 5.51 5.52
1116 NYSE FCO Fri, Mar 3, 2023 5.57 5.59 5.51 5.53
1115 NYSE FCO Thu, Mar 2, 2023 5.59 5.62 5.55 5.57
1114 NYSE FCO Wed, Mar 1, 2023 5.61 5.64 5.57 5.59
1113 NYSE FCO Tue, Feb 28, 2023 5.67 5.67 5.51 5.60
1112 NYSE FCO Mon, Feb 27, 2023 5.58 5.61 5.56 5.57
1111 NYSE FCO Fri, Feb 24, 2023 5.52 5.58 5.50 5.56
1110 NYSE FCO Thu, Feb 23, 2023 5.59 5.61 5.53 5.54
1109 NYSE FCO Wed, Feb 22, 2023 5.60 5.66 5.57 5.57
1108 NYSE FCO Tue, Feb 21, 2023 5.61 5.70 5.57 5.64
1107 NYSE FCO Fri, Feb 17, 2023 5.67 5.72 5.63 5.70
1106 NYSE FCO Thu, Feb 16, 2023 5.85 5.90 5.78 5.72
1105 NYSE FCO Wed, Feb 15, 2023 5.77 5.80 5.74 5.79
1104 NYSE FCO Tue, Feb 14, 2023 5.78 5.78 5.70 5.73
1103 NYSE FCO Mon, Feb 13, 2023 5.70 5.74 5.70 5.71
1102 NYSE FCO Fri, Feb 10, 2023 5.68 5.72 5.63 5.70
1101 NYSE FCO Thu, Feb 9, 2023 5.65 5.72 5.65 5.72
1100 NYSE FCO Wed, Feb 8, 2023 5.65 5.66 5.59 5.61
1099 NYSE FCO Tue, Feb 7, 2023 5.67 5.71 5.65 5.68
1098 NYSE FCO Mon, Feb 6, 2023 5.69 5.75 5.63 5.73
1097 NYSE FCO Fri, Feb 3, 2023 5.69 5.73 5.66 5.68
1096 NYSE FCO Thu, Feb 2, 2023 5.65 5.72 5.63 5.72
1095 NYSE FCO Wed, Feb 1, 2023 5.60 5.70 5.60 5.64
1094 NYSE FCO Tue, Jan 31, 2023 5.60 5.61 5.54 5.61
1093 NYSE FCO Mon, Jan 30, 2023 5.55 5.60 5.53 5.58
1092 NYSE FCO Fri, Jan 27, 2023 5.58 5.58 5.51 5.57
1091 NYSE FCO Thu, Jan 26, 2023 5.55 5.58 5.51 5.53
1090 NYSE FCO Wed, Jan 25, 2023 5.58 5.58 5.45 5.50
1089 NYSE FCO Tue, Jan 24, 2023 5.65 5.73 5.59 5.59
1088 NYSE FCO Mon, Jan 23, 2023 5.59 5.72 5.59 5.67
1087 NYSE FCO Fri, Jan 20, 2023 5.68 5.71 5.59 5.62
1086 NYSE FCO Thu, Jan 19, 2023 5.68 5.76 5.50 5.62
1085 NYSE FCO Wed, Jan 18, 2023 5.44 5.50 5.44 5.47
1084 NYSE FCO Tue, Jan 17, 2023 5.37 5.44 5.31 5.44
1083 NYSE FCO Fri, Jan 13, 2023 5.37 5.40 5.32 5.32
1082 NYSE FCO Thu, Jan 12, 2023 5.36 5.37 5.30 5.36
1081 NYSE FCO Wed, Jan 11, 2023 5.18 5.32 5.14 5.31
1080 NYSE FCO Tue, Jan 10, 2023 5.13 5.14 5.04 5.14
1079 NYSE FCO Mon, Jan 9, 2023 4.94 5.16 4.88 5.08
1078 NYSE FCO Fri, Jan 6, 2023 4.85 4.90 4.83 4.87
1077 NYSE FCO Thu, Jan 5, 2023 4.86 4.88 4.83 4.85
1076 NYSE FCO Wed, Jan 4, 2023 4.88 4.89 4.83 4.88
1075 NYSE FCO Tue, Jan 3, 2023 4.85 4.88 4.83 4.85
1074 NYSE FCO Fri, Dec 30, 2022 4.79 4.87 4.77 4.82
1073 NYSE FCO Thu, Dec 29, 2022 4.77 4.83 4.75 4.83
1072 NYSE FCO Wed, Dec 28, 2022 4.84 4.84 4.79 4.72
1071 NYSE FCO Tue, Dec 27, 2022 4.80 4.85 4.78 4.82
1070 NYSE FCO Fri, Dec 23, 2022 4.76 4.80 4.74 4.78
1069 NYSE FCO Thu, Dec 22, 2022 4.78 4.78 4.70 4.75
1068 NYSE FCO Wed, Dec 21, 2022 4.74 4.81 4.74 4.78
1067 NYSE FCO Tue, Dec 20, 2022 4.77 4.79 4.71 4.74
1066 NYSE FCO Mon, Dec 19, 2022 4.76 4.80 4.75 4.78
1065 NYSE FCO Fri, Dec 16, 2022 4.78 4.80 4.73 4.76
1064 NYSE FCO Thu, Dec 15, 2022 4.76 4.78 4.73 4.78
1063 NYSE FCO Wed, Dec 14, 2022 4.78 4.78 4.71 4.77
1062 NYSE FCO Tue, Dec 13, 2022 4.68 4.76 4.65 4.74
1061 NYSE FCO Mon, Dec 12, 2022 4.69 4.69 4.65 4.66
1060 NYSE FCO Fri, Dec 9, 2022 4.62 4.67 4.62 4.66
1059 NYSE FCO Thu, Dec 8, 2022 4.66 4.67 4.66 4.67
1058 NYSE FCO Wed, Dec 7, 2022 4.64 4.67 4.62 4.66
1057 NYSE FCO Tue, Dec 6, 2022 4.64 4.64 4.61 4.62
1056 NYSE FCO Mon, Dec 5, 2022 4.60 4.64 4.53 4.59
1055 NYSE FCO Fri, Dec 2, 2022 4.55 4.60 4.54 4.60
1054 NYSE FCO Thu, Dec 1, 2022 4.53 4.55 4.51 4.55
1053 NYSE FCO Wed, Nov 30, 2022 4.58 4.58 4.52 4.53
1052 NYSE FCO Tue, Nov 29, 2022 4.51 4.53 4.49 4.53
1051 NYSE FCO Mon, Nov 28, 2022 4.56 4.59 4.49 4.51
1050 NYSE FCO Fri, Nov 25, 2022 4.51 4.55 4.50 4.50
1049 NYSE FCO Wed, Nov 23, 2022 4.54 4.58 4.48 4.51
1048 NYSE FCO Tue, Nov 22, 2022 4.54 4.58 4.49 4.54
1047 NYSE FCO Mon, Nov 21, 2022 4.54 4.56 4.51 4.53
1046 NYSE FCO Fri, Nov 18, 2022 4.60 4.65 4.58 4.53
1045 NYSE FCO Thu, Nov 17, 2022 4.58 4.61 4.56 4.59
1044 NYSE FCO Wed, Nov 16, 2022 4.64 4.66 4.59 4.61
1043 NYSE FCO Tue, Nov 15, 2022 4.60 4.63 4.59 4.62
1042 NYSE FCO Mon, Nov 14, 2022 4.52 4.60 4.52 4.55
1041 NYSE FCO Fri, Nov 11, 2022 4.65 4.69 4.50 4.52
1040 NYSE FCO Thu, Nov 10, 2022 4.48 4.55 4.43 4.51
1039 NYSE FCO Wed, Nov 9, 2022 4.46 4.46 4.39 4.39
1038 NYSE FCO Tue, Nov 8, 2022 4.55 4.58 4.48 4.48
1037 NYSE FCO Mon, Nov 7, 2022 4.59 4.62 4.51 4.51
1036 NYSE FCO Fri, Nov 4, 2022 4.48 4.54 4.46 4.54
1035 NYSE FCO Thu, Nov 3, 2022 4.47 4.58 4.41 4.45
1034 NYSE FCO Wed, Nov 2, 2022 4.54 4.59 4.47 4.47
1033 NYSE FCO Tue, Nov 1, 2022 4.56 4.59 4.50 4.54
1032 NYSE FCO Mon, Oct 31, 2022 4.45 4.51 4.39 4.50
1031 NYSE FCO Fri, Oct 28, 2022 4.35 4.42 4.32 4.41
1030 NYSE FCO Thu, Oct 27, 2022 4.32 4.37 4.30 4.30
1029 NYSE FCO Wed, Oct 26, 2022 4.35 4.40 4.33 4.33
1028 NYSE FCO Tue, Oct 25, 2022 4.37 4.41 4.34 4.36
1027 NYSE FCO Mon, Oct 24, 2022 4.39 4.44 4.34 4.34
1026 NYSE FCO Fri, Oct 21, 2022 4.50 4.50 4.36 4.41
1025 NYSE FCO Thu, Oct 20, 2022 4.54 4.62 4.50 4.43
1024 NYSE FCO Wed, Oct 19, 2022 4.60 4.62 4.53 4.53
1023 NYSE FCO Tue, Oct 18, 2022 4.61 4.65 4.56 4.57
1022 NYSE FCO Mon, Oct 17, 2022 4.61 4.62 4.55 4.57
1021 NYSE FCO Fri, Oct 14, 2022 4.55 4.55 4.50 4.52
1020 NYSE FCO Thu, Oct 13, 2022 4.41 4.54 4.40 4.52
1019 NYSE FCO Wed, Oct 12, 2022 4.51 4.55 4.51 4.54
1018 NYSE FCO Tue, Oct 11, 2022 4.59 4.59 4.52 4.53
1017 NYSE FCO Mon, Oct 10, 2022 4.55 4.65 4.50 4.55
1016 NYSE FCO Fri, Oct 7, 2022 4.62 4.66 4.55 4.55
1015 NYSE FCO Thu, Oct 6, 2022 4.78 4.80 4.63 4.63
1014 NYSE FCO Wed, Oct 5, 2022 4.77 4.84 4.76 4.78
1013 NYSE FCO Tue, Oct 4, 2022 4.80 4.86 4.80 4.80
1012 NYSE FCO Mon, Oct 3, 2022 4.80 4.80 4.68 4.75
1011 NYSE FCO Fri, Sep 30, 2022 4.73 4.80 4.61 4.75
1010 NYSE FCO Thu, Sep 29, 2022 4.81 4.85 4.61 4.70
1009 NYSE FCO Wed, Sep 28, 2022 4.74 4.94 4.65 4.90
1008 NYSE FCO Tue, Sep 27, 2022 4.46 4.68 4.46 4.67
1007 NYSE FCO Mon, Sep 26, 2022 4.61 4.63 4.43 4.44
1006 NYSE FCO Fri, Sep 23, 2022 4.98 4.98 4.60 4.61
1005 NYSE FCO Thu, Sep 22, 2022 5.04 5.07 4.96 5.01
1004 NYSE FCO Wed, Sep 21, 2022 5.15 5.17 5.12 5.07
1003 NYSE FCO Tue, Sep 20, 2022 5.14 5.17 5.13 5.14
1002 NYSE FCO Mon, Sep 19, 2022 5.16 5.20 5.13 5.15
1001 NYSE FCO Fri, Sep 16, 2022 5.11 5.20 5.10 5.15
1000 NYSE FCO Thu, Sep 15, 2022 5.12 5.17 5.12 5.14
999 NYSE FCO Wed, Sep 14, 2022 5.15 5.21 5.12 5.14
998 NYSE FCO Tue, Sep 13, 2022 5.15 5.19 5.11 5.15
997 NYSE FCO Mon, Sep 12, 2022 5.21 5.21 5.11 5.14
996 NYSE FCO Fri, Sep 9, 2022 5.13 5.16 5.10 5.11
995 NYSE FCO Thu, Sep 8, 2022 5.16 5.23 5.10 5.10
994 NYSE FCO Wed, Sep 7, 2022 5.17 5.26 5.16 5.16
993 NYSE FCO Tue, Sep 6, 2022 5.22 5.27 5.13 5.19
992 NYSE FCO Fri, Sep 2, 2022 5.12 5.16 5.11 5.15
991 NYSE FCO Thu, Sep 1, 2022 5.08 5.15 5.08 5.11
990 NYSE FCO Wed, Aug 31, 2022 5.12 5.12 5.03 5.10
989 NYSE FCO Tue, Aug 30, 2022 5.10 5.18 4.98 5.02
988 NYSE FCO Mon, Aug 29, 2022 5.12 5.13 5.00 5.05
987 NYSE FCO Fri, Aug 26, 2022 5.21 5.27 5.13 5.13
986 NYSE FCO Thu, Aug 25, 2022 5.22 5.27 5.20 5.20
985 NYSE FCO Wed, Aug 24, 2022 5.23 5.27 5.21 5.25
984 NYSE FCO Tue, Aug 23, 2022 5.28 5.33 5.20 5.27
983 NYSE FCO Mon, Aug 22, 2022 5.31 5.38 5.28 5.27
982 NYSE FCO Fri, Aug 19, 2022 5.29 5.33 5.29 5.30
981 NYSE FCO Thu, Aug 18, 2022 5.28 5.39 5.26 5.35
980 NYSE FCO Wed, Aug 17, 2022 5.30 5.33 5.24 5.28
979 NYSE FCO Tue, Aug 16, 2022 5.30 5.35 5.28 5.33
978 NYSE FCO Mon, Aug 15, 2022 5.27 5.33 5.22 5.31
977 NYSE FCO Fri, Aug 12, 2022 5.28 5.30 5.26 5.28
976 NYSE FCO Thu, Aug 11, 2022 5.27 5.28 5.24 5.26
975 NYSE FCO Wed, Aug 10, 2022 5.25 5.26 5.19 5.23
974 NYSE FCO Tue, Aug 9, 2022 5.19 5.28 5.18 5.18
973 NYSE FCO Mon, Aug 8, 2022 5.25 5.28 5.17 5.25
972 NYSE FCO Fri, Aug 5, 2022 5.18 5.22 5.15 5.22
971 NYSE FCO Thu, Aug 4, 2022 5.15 5.20 5.15 5.19
970 NYSE FCO Wed, Aug 3, 2022 5.20 5.20 5.15 5.15
969 NYSE FCO Tue, Aug 2, 2022 5.15 5.20 5.12 5.15
968 NYSE FCO Mon, Aug 1, 2022 5.12 5.18 5.09 5.11
967 NYSE FCO Fri, Jul 29, 2022 5.02 5.15 5.02 5.09
966 NYSE FCO Thu, Jul 28, 2022 5.02 5.09 5.01 5.07
965 NYSE FCO Wed, Jul 27, 2022 5.05 5.12 4.97 5.03
964 NYSE FCO Tue, Jul 26, 2022 5.02 5.16 4.95 4.95
963 NYSE FCO Mon, Jul 25, 2022 5.21 5.25 5.00 5.10
962 NYSE FCO Fri, Jul 22, 2022 5.22 5.29 5.19 5.19
961 NYSE FCO Thu, Jul 21, 2022 5.25 5.29 5.18 5.26
960 NYSE FCO Wed, Jul 20, 2022 5.39 5.39 5.29 5.24
959 NYSE FCO Tue, Jul 19, 2022 5.33 5.36 5.25 5.26
958 NYSE FCO Mon, Jul 18, 2022 5.29 5.39 5.27 5.27
957 NYSE FCO Fri, Jul 15, 2022 5.31 5.38 5.27 5.28
956 NYSE FCO Thu, Jul 14, 2022 5.35 5.40 5.18 5.33
955 NYSE FCO Wed, Jul 13, 2022 5.32 5.40 5.32 5.38
954 NYSE FCO Tue, Jul 12, 2022 5.36 5.59 5.30 5.35
953 NYSE FCO Mon, Jul 11, 2022 5.65 5.67 5.52 5.60
952 NYSE FCO Fri, Jul 8, 2022 5.58 5.68 5.41 5.68
951 NYSE FCO Thu, Jul 7, 2022 5.54 5.64 5.54 5.64
950 NYSE FCO Wed, Jul 6, 2022 5.60 5.68 5.51 5.60
949 NYSE FCO Tue, Jul 5, 2022 5.70 5.74 5.51 5.58
948 NYSE FCO Fri, Jul 1, 2022 5.49 5.71 5.48 5.52
947 NYSE FCO Thu, Jun 30, 2022 5.59 5.69 5.47 5.52
946 NYSE FCO Wed, Jun 29, 2022 5.42 5.49 5.42 5.45
945 NYSE FCO Tue, Jun 28, 2022 5.43 5.46 5.42 5.42
944 NYSE FCO Mon, Jun 27, 2022 5.35 5.45 5.34 5.40
943 NYSE FCO Fri, Jun 24, 2022 5.29 5.53 5.29 5.37
942 NYSE FCO Thu, Jun 23, 2022 5.46 5.47 5.26 5.28
941 NYSE FCO Wed, Jun 22, 2022 5.43 5.54 5.43 5.47
940 NYSE FCO Tue, Jun 21, 2022 5.62 5.78 5.38 5.49
939 NYSE FCO Fri, Jun 17, 2022 5.55 5.63 5.55 5.53
938 NYSE FCO Thu, Jun 16, 2022 5.51 5.62 5.51 5.55
937 NYSE FCO Wed, Jun 15, 2022 5.53 5.67 5.53 5.65
936 NYSE FCO Tue, Jun 14, 2022 5.76 5.77 5.49 5.57
935 NYSE FCO Mon, Jun 13, 2022 5.87 5.95 5.71 5.72
934 NYSE FCO Fri, Jun 10, 2022 5.86 5.89 5.84 5.88
933 NYSE FCO Thu, Jun 9, 2022 5.85 5.92 5.85 5.86
932 NYSE FCO Wed, Jun 8, 2022 5.94 5.94 5.85 5.89
931 NYSE FCO Tue, Jun 7, 2022 5.87 5.95 5.82 5.85
930 NYSE FCO Mon, Jun 6, 2022 5.95 5.95 5.80 5.86
929 NYSE FCO Fri, Jun 3, 2022 5.82 5.95 5.82 5.87
928 NYSE FCO Thu, Jun 2, 2022 5.97 5.97 5.82 5.89
927 NYSE FCO Wed, Jun 1, 2022 5.95 5.95 5.75 5.80
926 NYSE FCO Tue, May 31, 2022 5.90 5.95 5.86 5.90
925 NYSE FCO Fri, May 27, 2022 5.80 5.88 5.80 5.80
924 NYSE FCO Thu, May 26, 2022 5.71 5.83 5.71 5.80
923 NYSE FCO Wed, May 25, 2022 5.52 5.78 5.52 5.67
922 NYSE FCO Tue, May 24, 2022 5.51 5.67 5.49 5.59
921 NYSE FCO Mon, May 23, 2022 5.65 5.77 5.51 5.54
920 NYSE FCO Fri, May 20, 2022 5.75 5.83 5.67 5.80
919 NYSE FCO Thu, May 19, 2022 5.77 5.80 5.73 5.75
918 NYSE FCO Wed, May 18, 2022 5.75 5.91 5.75 5.78
917 NYSE FCO Tue, May 17, 2022 5.72 5.84 5.72 5.75
916 NYSE FCO Mon, May 16, 2022 5.68 5.80 5.67 5.69
915 NYSE FCO Fri, May 13, 2022 5.69 5.75 5.67 5.68
914 NYSE FCO Thu, May 12, 2022 5.70 5.82 5.67 5.68
913 NYSE FCO Wed, May 11, 2022 5.71 5.81 5.70 5.70
912 NYSE FCO Tue, May 10, 2022 5.72 5.85 5.70 5.71
911 NYSE FCO Mon, May 9, 2022 5.67 5.76 5.67 5.72
910 NYSE FCO Fri, May 6, 2022 5.77 5.77 5.70 5.77
909 NYSE FCO Thu, May 5, 2022 5.75 5.84 5.75 5.79
908 NYSE FCO Wed, May 4, 2022 5.75 5.86 5.72 5.75
907 NYSE FCO Tue, May 3, 2022 5.75 5.86 5.71 5.86
906 NYSE FCO Mon, May 2, 2022 5.97 5.99 5.68 5.75
905 NYSE FCO Fri, Apr 29, 2022 5.70 6.11 5.63 5.96
904 NYSE FCO Thu, Apr 28, 2022 6.20 6.20 5.57 5.62
903 NYSE FCO Wed, Apr 27, 2022 6.06 6.20 6.04 6.11
902 NYSE FCO Tue, Apr 26, 2022 6.32 6.32 6.00 6.06
901 NYSE FCO Mon, Apr 25, 2022 6.26 6.45 6.25 6.27
900 NYSE FCO Fri, Apr 22, 2022 6.34 6.38 6.29 6.35
899 NYSE FCO Thu, Apr 21, 2022 6.49 6.52 6.33 6.33
898 NYSE FCO Wed, Apr 20, 2022 6.56 6.56 6.45 6.43
897 NYSE FCO Tue, Apr 19, 2022 6.45 6.50 6.35 6.49
896 NYSE FCO Mon, Apr 18, 2022 6.38 6.45 6.33 6.40
895 NYSE FCO Thu, Apr 14, 2022 6.31 6.35 6.27 6.33
894 NYSE FCO Wed, Apr 13, 2022 6.42 6.44 6.24 6.26
893 NYSE FCO Tue, Apr 12, 2022 6.35 6.35 6.26 6.33
892 NYSE FCO Mon, Apr 11, 2022 6.34 6.36 6.29 6.29
891 NYSE FCO Fri, Apr 8, 2022 6.36 6.47 6.35 6.35
890 NYSE FCO Thu, Apr 7, 2022 6.36 6.50 6.36 6.42
889 NYSE FCO Wed, Apr 6, 2022 6.50 6.50 6.36 6.37
888 NYSE FCO Tue, Apr 5, 2022 6.37 6.38 6.30 6.30
887 NYSE FCO Mon, Apr 4, 2022 6.30 6.32 6.17 6.32
886 NYSE FCO Fri, Apr 1, 2022 6.15 6.25 6.10 6.14
885 NYSE FCO Thu, Mar 31, 2022 6.28 6.33 6.12 6.13
884 NYSE FCO Wed, Mar 30, 2022 6.02 6.20 6.02 6.14
883 NYSE FCO Tue, Mar 29, 2022 6.04 6.18 6.03 6.08
882 NYSE FCO Mon, Mar 28, 2022 6.23 6.23 6.01 6.05
881 NYSE FCO Fri, Mar 25, 2022 6.12 6.20 6.10 6.18
880 NYSE FCO Thu, Mar 24, 2022 6.18 6.27 6.12 6.14
879 NYSE FCO Wed, Mar 23, 2022 6.27 6.30 6.21 6.24
878 NYSE FCO Tue, Mar 22, 2022 6.14 6.30 6.14 6.23
877 NYSE FCO Mon, Mar 21, 2022 6.06 6.15 6.05 6.12
876 NYSE FCO Fri, Mar 18, 2022 6.00 6.13 6.00 6.06
875 NYSE FCO Thu, Mar 17, 2022 5.94 6.07 5.89 5.99
874 NYSE FCO Wed, Mar 16, 2022 5.77 5.99 5.77 5.89
873 NYSE FCO Tue, Mar 15, 2022 5.64 5.82 5.56 5.80
872 NYSE FCO Mon, Mar 14, 2022 5.75 5.83 5.55 5.55
871 NYSE FCO Fri, Mar 11, 2022 5.81 6.00 5.71 5.76
870 NYSE FCO Thu, Mar 10, 2022 5.87 6.22 5.87 5.88
869 NYSE FCO Wed, Mar 9, 2022 6.08 6.14 5.87 5.87
868 NYSE FCO Tue, Mar 8, 2022 6.25 6.52 6.00 6.18
867 NYSE FCO Mon, Mar 7, 2022 6.41 6.53 6.22 6.22
866 NYSE FCO Fri, Mar 4, 2022 6.56 6.87 6.44 6.46
865 NYSE FCO Thu, Mar 3, 2022 6.68 6.68 6.55 6.61
864 NYSE FCO Wed, Mar 2, 2022 6.70 6.80 6.65 6.68
863 NYSE FCO Tue, Mar 1, 2022 6.76 6.88 6.69 6.71
862 NYSE FCO Mon, Feb 28, 2022 6.69 7.00 6.69 6.77
861 NYSE FCO Fri, Feb 25, 2022 6.55 6.71 6.55 6.62
860 NYSE FCO Thu, Feb 24, 2022 6.30 6.62 6.25 6.59
859 NYSE FCO Wed, Feb 23, 2022 6.90 6.90 6.64 6.66
858 NYSE FCO Tue, Feb 22, 2022 7.10 7.10 6.74 6.90
857 NYSE FCO Fri, Feb 18, 2022 7.35 7.36 7.14 7.22
856 NYSE FCO Thu, Feb 17, 2022 7.32 7.36 7.32 7.28
855 NYSE FCO Wed, Feb 16, 2022 7.35 7.36 7.30 7.35
854 NYSE FCO Tue, Feb 15, 2022 7.30 7.34 7.22 7.34
853 NYSE FCO Mon, Feb 14, 2022 7.14 7.30 7.14 7.30
852 NYSE FCO Fri, Feb 11, 2022 7.26 7.27 7.11 7.14
851 NYSE FCO Thu, Feb 10, 2022 7.24 7.25 7.16 7.21
850 NYSE FCO Wed, Feb 9, 2022 7.16 7.29 7.16 7.26
849 NYSE FCO Tue, Feb 8, 2022 7.23 7.25 7.16 7.17
848 NYSE FCO Mon, Feb 7, 2022 7.20 7.25 7.20 7.23
847 NYSE FCO Fri, Feb 4, 2022 7.23 7.24 7.20 7.21
846 NYSE FCO Thu, Feb 3, 2022 7.20 7.25 7.20 7.24
845 NYSE FCO Wed, Feb 2, 2022 7.21 7.25 7.20 7.24
844 NYSE FCO Tue, Feb 1, 2022 7.27 7.38 7.22 7.25
843 NYSE FCO Mon, Jan 31, 2022 7.23 7.26 7.16 7.26
842 NYSE FCO Fri, Jan 28, 2022 7.09 7.16 7.05 7.16
841 NYSE FCO Thu, Jan 27, 2022 7.02 7.14 6.99 7.11
840 NYSE FCO Wed, Jan 26, 2022 7.03 7.06 6.94 6.94
839 NYSE FCO Tue, Jan 25, 2022 6.87 7.04 6.74 6.99
838 NYSE FCO Mon, Jan 24, 2022 6.95 7.26 6.77 6.90
837 NYSE FCO Fri, Jan 21, 2022 7.20 7.21 6.93 6.96
836 NYSE FCO Thu, Jan 20, 2022 7.22 7.26 7.20 7.16
835 NYSE FCO Wed, Jan 19, 2022 7.20 7.22 7.15 7.22
834 NYSE FCO Tue, Jan 18, 2022 7.40 7.40 7.15 7.19
833 NYSE FCO Fri, Jan 14, 2022 7.33 7.37 7.15 7.25
832 NYSE FCO Thu, Jan 13, 2022 7.29 7.34 7.29 7.29
831 NYSE FCO Wed, Jan 12, 2022 7.33 7.40 7.26 7.27
830 NYSE FCO Tue, Jan 11, 2022 7.32 7.37 7.29 7.32
829 NYSE FCO Mon, Jan 10, 2022 7.22 7.27 7.19 7.27
828 NYSE FCO Fri, Jan 7, 2022 7.17 7.29 7.14 7.22
827 NYSE FCO Thu, Jan 6, 2022 7.15 7.21 7.10 7.18
826 NYSE FCO Wed, Jan 5, 2022 7.25 7.35 7.11 7.17
825 NYSE FCO Tue, Jan 4, 2022 7.31 7.35 7.22 7.23
824 NYSE FCO Mon, Jan 3, 2022 7.34 7.38 7.33 7.34
823 NYSE FCO Fri, Dec 31, 2021 7.40 7.46 7.33 7.35
822 NYSE FCO Thu, Dec 30, 2021 7.45 7.48 7.35 7.42
821 NYSE FCO Wed, Dec 29, 2021 7.54 7.54 7.43 7.43
820 NYSE FCO Tue, Dec 28, 2021 7.49 7.70 7.44 7.56
819 NYSE FCO Mon, Dec 27, 2021 7.29 7.57 7.29 7.47
818 NYSE FCO Thu, Dec 23, 2021 7.05 7.43 7.05 7.29
817 NYSE FCO Wed, Dec 22, 2021 6.82 7.04 6.82 7.01
816 NYSE FCO Tue, Dec 21, 2021 6.85 6.92 6.78 6.81
815 NYSE FCO Mon, Dec 20, 2021 6.95 6.96 6.78 6.78
814 NYSE FCO Fri, Dec 17, 2021 7.08 7.08 6.94 6.97
813 NYSE FCO Thu, Dec 16, 2021 7.03 7.21 7.00 7.06
812 NYSE FCO Wed, Dec 15, 2021 6.88 7.06 6.88 7.00
811 NYSE FCO Tue, Dec 14, 2021 6.81 6.90 6.75 6.88
810 NYSE FCO Mon, Dec 13, 2021 7.04 7.04 6.70 6.85
809 NYSE FCO Fri, Dec 10, 2021 7.22 7.27 7.00 7.01
808 NYSE FCO Thu, Dec 9, 2021 7.35 7.39 7.21 7.21
807 NYSE FCO Wed, Dec 8, 2021 7.55 7.55 7.25 7.36
806 NYSE FCO Tue, Dec 7, 2021 7.86 8.30 7.50 7.55
805 NYSE FCO Mon, Dec 6, 2021 8.05 8.05 7.84 7.86
804 NYSE FCO Fri, Dec 3, 2021 8.08 8.12 8.07 8.07
803 NYSE FCO Thu, Dec 2, 2021 8.17 8.23 8.03 8.10
802 NYSE FCO Wed, Dec 1, 2021 8.27 8.27 8.18 8.19
801 NYSE FCO Tue, Nov 30, 2021 8.34 8.36 8.17 8.18
800 NYSE FCO Mon, Nov 29, 2021 8.25 8.30 8.20 8.23
799 NYSE FCO Fri, Nov 26, 2021 8.24 8.34 8.20 8.25
798 NYSE FCO Wed, Nov 24, 2021 8.29 8.29 8.24 8.26
797 NYSE FCO Tue, Nov 23, 2021 8.42 8.42 8.25 8.26
796 NYSE FCO Mon, Nov 22, 2021 8.42 8.42 8.27 8.30
795 NYSE FCO Fri, Nov 19, 2021 8.33 8.40 8.26 8.35
794 NYSE FCO Thu, Nov 18, 2021 8.33 8.38 8.23 8.33
793 NYSE FCO Wed, Nov 17, 2021 8.43 8.50 8.35 8.37
792 NYSE FCO Tue, Nov 16, 2021 8.38 8.42 8.35 8.40
791 NYSE FCO Mon, Nov 15, 2021 8.48 8.48 8.35 8.39
790 NYSE FCO Fri, Nov 12, 2021 8.35 8.40 8.30 8.40
789 NYSE FCO Thu, Nov 11, 2021 8.34 8.40 8.34 8.38
788 NYSE FCO Wed, Nov 10, 2021 8.30 8.39 8.29 8.36
787 NYSE FCO Tue, Nov 9, 2021 8.40 8.43 8.28 8.36
786 NYSE FCO Mon, Nov 8, 2021 8.42 8.43 8.37 8.40
785 NYSE FCO Fri, Nov 5, 2021 8.34 8.40 8.33 8.39
784 NYSE FCO Thu, Nov 4, 2021 8.30 8.44 8.25 8.34
783 NYSE FCO Wed, Nov 3, 2021 8.40 8.43 8.24 8.28
782 NYSE FCO Tue, Nov 2, 2021 8.43 8.43 8.24 8.43
781 NYSE FCO Mon, Nov 1, 2021 8.35 8.38 8.26 8.35
780 NYSE FCO Fri, Oct 29, 2021 8.21 8.50 8.21 8.35
779 NYSE FCO Thu, Oct 28, 2021 8.13 8.21 8.13 8.21
778 NYSE FCO Wed, Oct 27, 2021 8.16 8.21 8.13 8.16
777 NYSE FCO Tue, Oct 26, 2021 8.09 8.15 8.06 8.13
776 NYSE FCO Mon, Oct 25, 2021 8.08 8.12 8.03 8.06
775 NYSE FCO Fri, Oct 22, 2021 8.04 8.12 8.01 8.08
774 NYSE FCO Thu, Oct 21, 2021 8.08 8.13 8.00 8.08
773 NYSE FCO Wed, Oct 20, 2021 8.07 8.12 8.07 8.01
772 NYSE FCO Tue, Oct 19, 2021 8.12 8.16 8.05 8.07
771 NYSE FCO Mon, Oct 18, 2021 8.05 8.20 8.03 8.10
770 NYSE FCO Fri, Oct 15, 2021 8.01 8.09 7.95 8.07
769 NYSE FCO Thu, Oct 14, 2021 7.92 7.99 7.90 7.90
768 NYSE FCO Wed, Oct 13, 2021 7.91 7.94 7.88 7.90
767 NYSE FCO Tue, Oct 12, 2021 7.64 7.91 7.50 7.91
766 NYSE FCO Mon, Oct 11, 2021 7.70 7.91 7.66 7.70
765 NYSE FCO Fri, Oct 8, 2021 7.93 8.08 7.91 7.91
764 NYSE FCO Thu, Oct 7, 2021 7.96 8.03 7.95 7.98
763 NYSE FCO Wed, Oct 6, 2021 8.05 8.11 7.95 8.00
762 NYSE FCO Tue, Oct 5, 2021 8.04 8.15 8.04 8.05
761 NYSE FCO Mon, Oct 4, 2021 8.25 8.25 8.01 8.07
760 NYSE FCO Fri, Oct 1, 2021 8.20 8.24 8.15 8.17
759 NYSE FCO Thu, Sep 30, 2021 8.17 8.30 8.10 8.20
758 NYSE FCO Wed, Sep 29, 2021 8.07 8.18 7.95 8.13
757 NYSE FCO Tue, Sep 28, 2021 8.12 8.16 7.97 8.07
756 NYSE FCO Mon, Sep 27, 2021 7.95 8.20 7.93 8.13
755 NYSE FCO Fri, Sep 24, 2021 8.70 8.70 8.15 8.25
754 NYSE FCO Thu, Sep 23, 2021 8.60 8.65 8.57 8.63
753 NYSE FCO Wed, Sep 22, 2021 8.66 8.70 8.62 8.63
752 NYSE FCO Tue, Sep 21, 2021 8.87 8.93 8.64 8.66
751 NYSE FCO Mon, Sep 20, 2021 8.94 9.01 8.70 9.00
750 NYSE FCO Fri, Sep 17, 2021 8.70 8.92 8.62 8.92
749 NYSE FCO Thu, Sep 16, 2021 8.68 8.76 8.68 8.69
748 NYSE FCO Wed, Sep 15, 2021 8.68 8.72 8.65 8.71
747 NYSE FCO Tue, Sep 14, 2021 8.75 8.76 8.70 8.70
746 NYSE FCO Mon, Sep 13, 2021 8.75 8.75 8.71 8.75
745 NYSE FCO Fri, Sep 10, 2021 8.69 8.72 8.64 8.72
744 NYSE FCO Thu, Sep 9, 2021 8.60 8.75 8.55 8.75
743 NYSE FCO Wed, Sep 8, 2021 8.62 8.64 8.59 8.60
742 NYSE FCO Tue, Sep 7, 2021 8.66 8.70 8.56 8.62
741 NYSE FCO Fri, Sep 3, 2021 8.58 8.69 8.50 8.66
740 NYSE FCO Thu, Sep 2, 2021 8.71 8.73 8.52 8.53
739 NYSE FCO Wed, Sep 1, 2021 8.71 8.86 8.67 8.71
738 NYSE FCO Tue, Aug 31, 2021 8.69 8.87 8.65 8.82
737 NYSE FCO Mon, Aug 30, 2021 8.55 8.70 8.45 8.69
736 NYSE FCO Fri, Aug 27, 2021 8.34 8.57 8.25 8.47
735 NYSE FCO Thu, Aug 26, 2021 8.30 8.63 8.30 8.35
734 NYSE FCO Wed, Aug 25, 2021 9.28 9.42 8.12 8.31
733 NYSE FCO Tue, Aug 24, 2021 9.38 9.45 9.35 9.42
732 NYSE FCO Mon, Aug 23, 2021 9.39 9.45 9.25 9.38
731 NYSE FCO Fri, Aug 20, 2021 9.57 9.66 9.35 9.46
730 NYSE FCO Thu, Aug 19, 2021 9.68 9.68 9.56 9.61
729 NYSE FCO Wed, Aug 18, 2021 9.62 9.74 9.62 9.64
728 NYSE FCO Tue, Aug 17, 2021 9.60 9.72 9.60 9.66
727 NYSE FCO Mon, Aug 16, 2021 9.60 9.69 9.50 9.60
726 NYSE FCO Fri, Aug 13, 2021 9.40 9.67 9.40 9.65
725 NYSE FCO Thu, Aug 12, 2021 9.59 9.64 9.45 9.45
724 NYSE FCO Wed, Aug 11, 2021 9.60 9.66 9.50 9.59
723 NYSE FCO Tue, Aug 10, 2021 9.55 9.65 9.45 9.65
722 NYSE FCO Mon, Aug 9, 2021 9.42 9.50 9.35 9.50
721 NYSE FCO Fri, Aug 6, 2021 9.47 9.47 9.31 9.42
720 NYSE FCO Thu, Aug 5, 2021 9.35 9.45 9.26 9.41
719 NYSE FCO Wed, Aug 4, 2021 9.34 9.35 9.10 9.35
718 NYSE FCO Tue, Aug 3, 2021 9.17 9.25 9.05 9.25
717 NYSE FCO Mon, Aug 2, 2021 9.32 9.35 9.17 9.18
716 NYSE FCO Fri, Jul 30, 2021 9.34 9.35 9.25 9.31
715 NYSE FCO Thu, Jul 29, 2021 9.10 9.25 9.09 9.25
714 NYSE FCO Wed, Jul 28, 2021 9.35 9.35 9.11 9.13
713 NYSE FCO Tue, Jul 27, 2021 9.01 9.33 8.98 9.33
712 NYSE FCO Mon, Jul 26, 2021 8.77 9.07 8.73 8.99
711 NYSE FCO Fri, Jul 23, 2021 8.90 8.97 8.74 8.82
710 NYSE FCO Thu, Jul 22, 2021 9.02 9.02 8.68 8.83
709 NYSE FCO Wed, Jul 21, 2021 9.15 9.15 9.03 9.02
708 NYSE FCO Tue, Jul 20, 2021 9.15 9.21 9.03 9.06
707 NYSE FCO Mon, Jul 19, 2021 9.12 9.24 9.06 9.15
706 NYSE FCO Fri, Jul 16, 2021 9.03 9.13 9.00 9.12
705 NYSE FCO Thu, Jul 15, 2021 9.30 9.33 9.01 9.01
704 NYSE FCO Wed, Jul 14, 2021 9.15 9.22 9.04 9.15
703 NYSE FCO Tue, Jul 13, 2021 9.24 9.25 9.02 9.25
702 NYSE FCO Mon, Jul 12, 2021 9.12 9.24 9.02 9.19
701 NYSE FCO Fri, Jul 9, 2021 9.01 9.15 9.01 9.13
700 NYSE FCO Thu, Jul 8, 2021 9.01 9.10 9.00 9.06
699 NYSE FCO Wed, Jul 7, 2021 9.04 9.13 9.00 9.13
698 NYSE FCO Tue, Jul 6, 2021 9.13 9.13 8.95 9.06
697 NYSE FCO Fri, Jul 2, 2021 8.93 9.09 8.83 9.09
696 NYSE FCO Thu, Jul 1, 2021 9.08 9.10 8.92 8.94
695 NYSE FCO Wed, Jun 30, 2021 9.05 9.10 8.98 9.08
694 NYSE FCO Tue, Jun 29, 2021 8.98 9.02 8.97 9.01
693 NYSE FCO Mon, Jun 28, 2021 8.97 9.01 8.87 9.00
692 NYSE FCO Fri, Jun 25, 2021 8.90 8.98 8.86 8.96
691 NYSE FCO Thu, Jun 24, 2021 8.90 8.95 8.83 8.91
690 NYSE FCO Wed, Jun 23, 2021 8.90 8.90 8.85 8.90
689 NYSE FCO Tue, Jun 22, 2021 8.90 9.00 8.78 8.90
688 NYSE FCO Mon, Jun 21, 2021 8.86 9.00 8.86 8.91
687 NYSE FCO Fri, Jun 18, 2021 8.71 8.94 8.69 8.85
686 NYSE FCO Thu, Jun 17, 2021 8.69 8.77 8.68 8.77
685 NYSE FCO Wed, Jun 16, 2021 8.68 8.75 8.65 8.69
684 NYSE FCO Tue, Jun 15, 2021 8.73 8.73 8.62 8.66
683 NYSE FCO Mon, Jun 14, 2021 8.70 8.75 8.59 8.68
682 NYSE FCO Fri, Jun 11, 2021 8.72 8.74 8.61 8.71
681 NYSE FCO Thu, Jun 10, 2021 8.63 8.72 8.61 8.65
680 NYSE FCO Wed, Jun 9, 2021 8.63 8.66 8.51 8.64
679 NYSE FCO Tue, Jun 8, 2021 8.46 8.70 8.46 8.53
678 NYSE FCO Mon, Jun 7, 2021 8.54 8.65 8.40 8.44
677 NYSE FCO Fri, Jun 4, 2021 8.37 8.70 8.37 8.50
676 NYSE FCO Thu, Jun 3, 2021 8.36 8.48 8.00 8.36
675 NYSE FCO Wed, Jun 2, 2021 8.63 8.69 8.43 8.46
674 NYSE FCO Tue, Jun 1, 2021 8.89 8.90 8.68 8.70
673 NYSE FCO Fri, May 28, 2021 9.00 9.00 8.88 8.88
672 NYSE FCO Thu, May 27, 2021 8.84 8.98 8.80 8.98
671 NYSE FCO Wed, May 26, 2021 8.76 8.99 8.76 8.88
670 NYSE FCO Tue, May 25, 2021 8.80 8.92 8.75 8.78
669 NYSE FCO Mon, May 24, 2021 8.84 8.90 8.73 8.80
668 NYSE FCO Fri, May 21, 2021 8.83 8.89 8.77 8.77
667 NYSE FCO Thu, May 20, 2021 8.92 8.92 8.75 8.82
666 NYSE FCO Wed, May 19, 2021 8.91 9.01 8.89 8.92
665 NYSE FCO Tue, May 18, 2021 9.09 9.09 8.80 8.91
664 NYSE FCO Mon, May 17, 2021 8.82 9.02 8.79 9.01
663 NYSE FCO Fri, May 14, 2021 8.80 8.85 8.64 8.82
662 NYSE FCO Thu, May 13, 2021 8.54 8.86 8.54 8.86
661 NYSE FCO Wed, May 12, 2021 8.56 8.66 8.54 8.54
660 NYSE FCO Tue, May 11, 2021 8.60 8.62 8.50 8.60
659 NYSE FCO Mon, May 10, 2021 8.68 8.69 8.58 8.62
658 NYSE FCO Fri, May 7, 2021 8.54 8.61 8.50 8.61
657 NYSE FCO Thu, May 6, 2021 8.50 8.52 8.49 8.50
656 NYSE FCO Wed, May 5, 2021 8.54 8.51 8.48 8.49
655 NYSE FCO Tue, May 4, 2021 8.45 8.54 8.45 8.50
654 NYSE FCO Mon, May 3, 2021 8.49 8.55 8.40 8.46
653 NYSE FCO Fri, Apr 30, 2021 8.66 8.66 8.45 8.53
652 NYSE FCO Thu, Apr 29, 2021 8.87 8.87 8.53 8.60
651 NYSE FCO Wed, Apr 28, 2021 8.63 8.68 8.53 8.63
650 NYSE FCO Tue, Apr 27, 2021 8.67 8.68 8.54 8.59
649 NYSE FCO Mon, Apr 26, 2021 8.65 8.68 8.61 8.68
648 NYSE FCO Fri, Apr 23, 2021 8.93 8.93 8.62 8.66
647 NYSE FCO Thu, Apr 22, 2021 8.67 8.67 8.42 8.57
646 NYSE FCO Wed, Apr 21, 2021 8.67 8.82 8.65 8.72
645 NYSE FCO Tue, Apr 20, 2021 8.75 8.75 8.62 8.65
644 NYSE FCO Mon, Apr 19, 2021 8.70 8.76 8.59 8.75
643 NYSE FCO Fri, Apr 16, 2021 8.69 8.71 8.60 8.66
642 NYSE FCO Thu, Apr 15, 2021 8.50 8.74 8.46 8.69
641 NYSE FCO Wed, Apr 14, 2021 8.48 8.48 8.47 8.47
640 NYSE FCO Tue, Apr 13, 2021 8.45 8.48 8.45 8.48
639 NYSE FCO Mon, Apr 12, 2021 8.42 8.48 8.42 8.47
638 NYSE FCO Fri, Apr 9, 2021 8.40 8.45 8.40 8.45
637 NYSE FCO Thu, Apr 8, 2021 8.45 8.48 8.42 8.44
636 NYSE FCO Wed, Apr 7, 2021 8.40 8.47 8.40 8.45
635 NYSE FCO Tue, Apr 6, 2021 8.47 8.48 8.40 8.40
634 NYSE FCO Mon, Apr 5, 2021 8.36 8.55 8.36 8.47
633 NYSE FCO Thu, Apr 1, 2021 8.40 8.40 8.36 8.37
632 NYSE FCO Wed, Mar 31, 2021 8.58 8.58 8.32 8.33
631 NYSE FCO Tue, Mar 30, 2021 8.30 8.44 8.30 8.44
630 NYSE FCO Mon, Mar 29, 2021 8.24 8.38 8.24 8.36
629 NYSE FCO Fri, Mar 26, 2021 8.20 8.38 8.14 8.21
628 NYSE FCO Thu, Mar 25, 2021 8.15 8.28 8.15 8.24
627 NYSE FCO Wed, Mar 24, 2021 8.39 8.39 8.19 8.21
626 NYSE FCO Tue, Mar 23, 2021 8.27 8.30 8.10 8.15
625 NYSE FCO Mon, Mar 22, 2021 8.33 8.39 8.24 8.32
624 NYSE FCO Fri, Mar 19, 2021 8.33 8.50 8.22 8.43
623 NYSE FCO Thu, Mar 18, 2021 8.31 8.42 8.22 8.22
622 NYSE FCO Wed, Mar 17, 2021 8.21 8.41 8.20 8.41
621 NYSE FCO Tue, Mar 16, 2021 8.30 8.34 8.18 8.22
620 NYSE FCO Mon, Mar 15, 2021 8.15 8.30 8.12 8.30
619 NYSE FCO Fri, Mar 12, 2021 8.10 8.15 8.05 8.09
618 NYSE FCO Thu, Mar 11, 2021 8.03 8.16 8.03 8.12
617 NYSE FCO Wed, Mar 10, 2021 8.10 8.19 8.06 8.15
616 NYSE FCO Tue, Mar 9, 2021 8.26 8.26 8.10 8.10
615 NYSE FCO Mon, Mar 8, 2021 8.34 8.34 8.10 8.10
614 NYSE FCO Fri, Mar 5, 2021 8.50 8.50 8.30 8.30
613 NYSE FCO Thu, Mar 4, 2021 8.48 8.49 8.28 8.39
612 NYSE FCO Wed, Mar 3, 2021 8.44 8.48 8.25 8.48
611 NYSE FCO Tue, Mar 2, 2021 8.24 8.34 8.13 8.34
610 NYSE FCO Mon, Mar 1, 2021 8.26 8.26 8.12 8.19
609 NYSE FCO Fri, Feb 26, 2021 8.16 8.17 8.00 8.08
608 NYSE FCO Thu, Feb 25, 2021 8.12 8.26 7.96 8.03
607 NYSE FCO Wed, Feb 24, 2021 8.06 8.34 8.06 8.18
606 NYSE FCO Tue, Feb 23, 2021 8.25 8.25 7.93 8.06
605 NYSE FCO Mon, Feb 22, 2021 8.24 8.24 8.03 8.20
604 NYSE FCO Fri, Feb 19, 2021 8.51 8.51 8.17 8.27
603 NYSE FCO Thu, Feb 18, 2021 8.34 8.45 8.21 8.29
602 NYSE FCO Wed, Feb 17, 2021 8.55 8.59 8.28 8.48
601 NYSE FCO Tue, Feb 16, 2021 8.14 8.69 8.14 8.37
600 NYSE FCO Fri, Feb 12, 2021 8.21 8.25 8.12 8.15
599 NYSE FCO Thu, Feb 11, 2021 8.17 8.25 8.14 8.17
598 NYSE FCO Wed, Feb 10, 2021 8.09 8.27 8.09 8.14
597 NYSE FCO Tue, Feb 9, 2021 8.19 8.26 8.01 8.08
596 NYSE FCO Mon, Feb 8, 2021 8.08 8.30 8.01 8.11
595 NYSE FCO Fri, Feb 5, 2021 7.99 8.07 7.99 8.01
594 NYSE FCO Thu, Feb 4, 2021 8.15 8.15 8.00 8.00
593 NYSE FCO Wed, Feb 3, 2021 8.07 8.07 7.87 7.98
592 NYSE FCO Tue, Feb 2, 2021 7.96 8.00 7.80 8.00
591 NYSE FCO Mon, Feb 1, 2021 7.81 8.00 7.69 8.00
590 NYSE FCO Fri, Jan 29, 2021 8.04 8.05 7.84 7.91
589 NYSE FCO Thu, Jan 28, 2021 8.08 8.08 7.94 7.97
588 NYSE FCO Wed, Jan 27, 2021 8.10 8.11 7.98 8.00
587 NYSE FCO Tue, Jan 26, 2021 8.07 8.08 7.99 8.05
586 NYSE FCO Mon, Jan 25, 2021 7.98 8.07 7.95 8.07
585 NYSE FCO Fri, Jan 22, 2021 7.98 7.98 7.92 7.98
584 NYSE FCO Thu, Jan 21, 2021 8.02 8.02 7.93 7.99
583 NYSE FCO Wed, Jan 20, 2021 8.00 8.11 8.00 7.96
582 NYSE FCO Tue, Jan 19, 2021 8.06 8.16 7.99 7.99
581 NYSE FCO Fri, Jan 15, 2021 8.06 8.29 8.06 8.08
580 NYSE FCO Thu, Jan 14, 2021 8.00 8.10 8.00 8.05
579 NYSE FCO Wed, Jan 13, 2021 7.85 7.96 7.85 7.94
578 NYSE FCO Tue, Jan 12, 2021 7.84 8.07 7.84 7.90
577 NYSE FCO Mon, Jan 11, 2021 7.94 7.96 7.77 7.81
576 NYSE FCO Fri, Jan 8, 2021 7.98 8.01 7.92 7.95
575 NYSE FCO Thu, Jan 7, 2021 7.93 8.06 7.93 8.00
574 NYSE FCO Wed, Jan 6, 2021 7.90 7.94 7.81 7.91
573 NYSE FCO Tue, Jan 5, 2021 7.88 7.90 7.71 7.89
572 NYSE FCO Mon, Jan 4, 2021 7.96 7.99 7.84 7.90
571 NYSE FCO Thu, Dec 31, 2020 8.00 8.01 7.88 7.90
570 NYSE FCO Wed, Dec 30, 2020 8.06 8.10 7.84 7.99
569 NYSE FCO Tue, Dec 29, 2020 8.00 8.15 7.97 8.03
568 NYSE FCO Mon, Dec 28, 2020 8.04 8.15 7.98 8.00
567 NYSE FCO Thu, Dec 24, 2020 8.09 8.09 7.89 8.08
566 NYSE FCO Wed, Dec 23, 2020 7.93 7.93 7.80 7.90
565 NYSE FCO Tue, Dec 22, 2020 7.78 7.92 7.74 7.89
564 NYSE FCO Mon, Dec 21, 2020 7.88 7.88 7.71 7.74
563 NYSE FCO Fri, Dec 18, 2020 7.88 7.89 7.83 7.87
562 NYSE FCO Thu, Dec 17, 2020 7.62 7.85 7.62 7.85
561 NYSE FCO Wed, Dec 16, 2020 7.69 7.81 7.63 7.72
560 NYSE FCO Tue, Dec 15, 2020 7.61 7.75 7.61 7.75
559 NYSE FCO Mon, Dec 14, 2020 7.65 7.65 7.62 7.65
558 NYSE FCO Fri, Dec 11, 2020 7.51 7.68 7.51 7.58
557 NYSE FCO Thu, Dec 10, 2020 7.75 7.75 7.61 7.68
556 NYSE FCO Wed, Dec 9, 2020 7.69 7.76 7.69 7.75
555 NYSE FCO Tue, Dec 8, 2020 7.56 7.68 7.56 7.68
554 NYSE FCO Mon, Dec 7, 2020 7.51 7.68 7.50 7.59
553 NYSE FCO Fri, Dec 4, 2020 7.56 7.67 7.54 7.63
552 NYSE FCO Thu, Dec 3, 2020 7.59 7.61 7.50 7.50
551 NYSE FCO Wed, Dec 2, 2020 7.62 7.73 7.52 7.52
550 NYSE FCO Tue, Dec 1, 2020 7.60 7.62 7.48 7.57
549 NYSE FCO Mon, Nov 30, 2020 7.60 7.60 7.41 7.57
548 NYSE FCO Fri, Nov 27, 2020 7.50 7.65 7.45 7.63
547 NYSE FCO Wed, Nov 25, 2020 7.62 7.71 7.36 7.45
546 NYSE FCO Tue, Nov 24, 2020 7.50 7.66 7.50 7.57
545 NYSE FCO Mon, Nov 23, 2020 7.69 7.69 7.30 7.50
544 NYSE FCO Fri, Nov 20, 2020 7.52 7.65 7.48 7.53
543 NYSE FCO Thu, Nov 19, 2020 7.62 7.62 7.51 7.53
542 NYSE FCO Wed, Nov 18, 2020 7.57 7.65 7.56 7.56
541 NYSE FCO Tue, Nov 17, 2020 7.56 7.61 7.51 7.60
540 NYSE FCO Mon, Nov 16, 2020 7.65 7.65 7.41 7.64
539 NYSE FCO Fri, Nov 13, 2020 7.40 7.45 7.38 7.45
538 NYSE FCO Thu, Nov 12, 2020 7.34 7.45 7.32 7.42
537 NYSE FCO Wed, Nov 11, 2020 7.25 7.36 7.18 7.36
536 NYSE FCO Tue, Nov 10, 2020 7.25 7.35 7.25 7.25
535 NYSE FCO Mon, Nov 9, 2020 7.24 7.25 7.20 7.20
534 NYSE FCO Fri, Nov 6, 2020 7.25 7.25 7.15 7.18
533 NYSE FCO Thu, Nov 5, 2020 7.43 7.47 7.12 7.16
532 NYSE FCO Wed, Nov 4, 2020 7.35 7.35 7.09 7.20
531 NYSE FCO Tue, Nov 3, 2020 6.99 7.25 6.96 7.15
530 NYSE FCO Mon, Nov 2, 2020 6.83 6.99 6.83 6.92
529 NYSE FCO Fri, Oct 30, 2020 7.06 7.06 6.73 6.80
528 NYSE FCO Thu, Oct 29, 2020 6.82 6.83 6.75 6.78
527 NYSE FCO Wed, Oct 28, 2020 6.95 6.99 6.52 6.76
526 NYSE FCO Tue, Oct 27, 2020 7.01 7.01 6.93 6.96
525 NYSE FCO Mon, Oct 26, 2020 7.00 7.00 6.89 6.89
524 NYSE FCO Fri, Oct 23, 2020 6.96 7.03 6.96 6.98
523 NYSE FCO Thu, Oct 22, 2020 6.98 7.02 6.95 6.96
522 NYSE FCO Wed, Oct 21, 2020 7.14 7.14 6.93 6.95
521 NYSE FCO Tue, Oct 20, 2020 6.97 7.00 6.95 6.98
520 NYSE FCO Mon, Oct 19, 2020 6.99 7.05 6.90 6.92
519 NYSE FCO Fri, Oct 16, 2020 7.19 7.19 6.91 6.98
518 NYSE FCO Thu, Oct 15, 2020 7.20 7.20 7.00 7.06
517 NYSE FCO Wed, Oct 14, 2020 7.10 7.20 7.10 7.20
516 NYSE FCO Tue, Oct 13, 2020 7.17 7.17 6.95 7.13
515 NYSE FCO Mon, Oct 12, 2020 7.19 7.21 7.08 7.08
514 NYSE FCO Fri, Oct 9, 2020 7.10 7.10 7.02 7.09
513 NYSE FCO Thu, Oct 8, 2020 7.09 7.10 6.99 7.10
512 NYSE FCO Wed, Oct 7, 2020 6.97 7.03 6.93 6.99
511 NYSE FCO Tue, Oct 6, 2020 6.94 6.97 6.90 6.93
510 NYSE FCO Mon, Oct 5, 2020 6.70 6.94 6.68 6.94
509 NYSE FCO Fri, Oct 2, 2020 6.47 6.68 6.47 6.61
508 NYSE FCO Thu, Oct 1, 2020 6.79 6.79 6.54 6.70
507 NYSE FCO Wed, Sep 30, 2020 6.73 6.85 6.62 6.84
506 NYSE FCO Tue, Sep 29, 2020 6.58 6.60 6.42 6.58
505 NYSE FCO Mon, Sep 28, 2020 6.21 6.58 6.21 6.58
504 NYSE FCO Fri, Sep 25, 2020 6.20 6.35 6.20 6.31
503 NYSE FCO Thu, Sep 24, 2020 6.20 6.35 6.15 6.31
502 NYSE FCO Wed, Sep 23, 2020 6.57 6.63 6.45 6.46
501 NYSE FCO Tue, Sep 22, 2020 6.80 6.84 6.51 6.60
500 NYSE FCO Mon, Sep 21, 2020 6.73 6.85 6.72 6.75
499 NYSE FCO Fri, Sep 18, 2020 7.03 7.03 6.87 6.88
498 NYSE FCO Thu, Sep 17, 2020 7.11 7.12 7.00 6.97
497 NYSE FCO Wed, Sep 16, 2020 7.08 7.16 7.02 7.13
496 NYSE FCO Tue, Sep 15, 2020 7.09 7.14 6.97 7.14
495 NYSE FCO Mon, Sep 14, 2020 6.96 6.99 6.91 6.91
494 NYSE FCO Fri, Sep 11, 2020 6.95 6.99 6.91 6.94
493 NYSE FCO Thu, Sep 10, 2020 6.92 6.97 6.90 6.92
492 NYSE FCO Wed, Sep 9, 2020 6.90 7.03 6.90 6.92
491 NYSE FCO Tue, Sep 8, 2020 6.95 6.98 6.75 6.88
490 NYSE FCO Fri, Sep 4, 2020 6.70 6.81 6.57 6.70
489 NYSE FCO Thu, Sep 3, 2020 7.00 7.03 6.62 6.75
488 NYSE FCO Wed, Sep 2, 2020 6.99 7.07 6.94 7.01
487 NYSE FCO Tue, Sep 1, 2020 6.94 7.20 6.94 7.02
486 NYSE FCO Mon, Aug 31, 2020 7.03 7.03 6.87 6.88
485 NYSE FCO Fri, Aug 28, 2020 6.89 7.04 6.80 6.87
484 NYSE FCO Thu, Aug 27, 2020 6.87 6.94 6.75 6.77
483 NYSE FCO Wed, Aug 26, 2020 7.03 7.08 6.71 6.80
482 NYSE FCO Tue, Aug 25, 2020 7.04 7.12 6.98 7.04
481 NYSE FCO Mon, Aug 24, 2020 7.06 7.16 7.00 7.03
480 NYSE FCO Fri, Aug 21, 2020 7.38 7.38 7.00 7.06
479 NYSE FCO Thu, Aug 20, 2020 7.46 7.50 7.37 7.41
478 NYSE FCO Wed, Aug 19, 2020 7.47 7.53 7.45 7.41
477 NYSE FCO Tue, Aug 18, 2020 7.53 7.63 7.32 7.46
476 NYSE FCO Mon, Aug 17, 2020 7.30 7.67 7.30 7.60
475 NYSE FCO Fri, Aug 14, 2020 7.32 7.42 7.25 7.26
474 NYSE FCO Thu, Aug 13, 2020 7.30 7.39 7.29 7.29
473 NYSE FCO Wed, Aug 12, 2020 7.17 7.32 7.06 7.30
472 NYSE FCO Tue, Aug 11, 2020 7.13 7.29 7.13 7.26
471 NYSE FCO Mon, Aug 10, 2020 7.01 7.17 7.01 7.07
470 NYSE FCO Fri, Aug 7, 2020 7.12 7.19 7.09 7.12
469 NYSE FCO Thu, Aug 6, 2020 7.07 7.18 7.05 7.09
468 NYSE FCO Wed, Aug 5, 2020 7.07 7.21 7.00 7.03
467 NYSE FCO Tue, Aug 4, 2020 6.99 7.13 6.99 7.05
466 NYSE FCO Mon, Aug 3, 2020 6.85 7.04 6.84 6.99
465 NYSE FCO Fri, Jul 31, 2020 6.99 6.99 6.75 6.85
464 NYSE FCO Thu, Jul 30, 2020 6.56 6.82 6.52 6.82
463 NYSE FCO Wed, Jul 29, 2020 6.64 6.75 6.61 6.68
462 NYSE FCO Tue, Jul 28, 2020 6.56 6.66 6.55 6.61
461 NYSE FCO Mon, Jul 27, 2020 6.48 6.58 6.45 6.55
460 NYSE FCO Fri, Jul 24, 2020 6.41 6.49 6.41 6.47
459 NYSE FCO Thu, Jul 23, 2020 6.46 6.46 6.43 6.43
458 NYSE FCO Wed, Jul 22, 2020 6.34 6.44 6.33 6.42
457 NYSE FCO Tue, Jul 21, 2020 6.32 6.37 6.32 6.34
456 NYSE FCO Mon, Jul 20, 2020 6.27 6.36 6.26 6.31
455 NYSE FCO Fri, Jul 17, 2020 6.25 6.34 6.25 6.33
454 NYSE FCO Thu, Jul 16, 2020 6.29 6.47 6.29 6.34
453 NYSE FCO Wed, Jul 15, 2020 6.34 6.55 6.31 6.55
452 NYSE FCO Tue, Jul 14, 2020 6.24 6.32 6.22 6.31
451 NYSE FCO Mon, Jul 13, 2020 6.25 6.36 6.24 6.27
450 NYSE FCO Fri, Jul 10, 2020 6.16 6.20 6.13 6.18
449 NYSE FCO Thu, Jul 9, 2020 6.29 6.32 6.20 6.20
448 NYSE FCO Wed, Jul 8, 2020 6.32 6.34 6.26 6.29
447 NYSE FCO Tue, Jul 7, 2020 6.25 6.33 6.25 6.29
446 NYSE FCO Mon, Jul 6, 2020 6.25 6.34 6.23 6.31
445 NYSE FCO Thu, Jul 2, 2020 6.37 6.55 6.18 6.22
444 NYSE FCO Wed, Jul 1, 2020 6.17 6.36 6.17 6.27
443 NYSE FCO Tue, Jun 30, 2020 6.36 6.36 6.16 6.18
442 NYSE FCO Mon, Jun 29, 2020 6.05 6.14 5.95 6.14
441 NYSE FCO Fri, Jun 26, 2020 6.16 6.16 5.98 5.98
440 NYSE FCO Thu, Jun 25, 2020 6.25 6.25 6.06 6.13
439 NYSE FCO Wed, Jun 24, 2020 6.24 6.25 6.21 6.21
438 NYSE FCO Tue, Jun 23, 2020 6.24 6.27 6.21 6.21
437 NYSE FCO Mon, Jun 22, 2020 6.26 6.30 6.21 6.21
436 NYSE FCO Fri, Jun 19, 2020 6.20 6.28 6.15 6.28
435 NYSE FCO Thu, Jun 18, 2020 6.27 6.32 6.18 6.18
434 NYSE FCO Wed, Jun 17, 2020 6.26 6.37 6.26 6.25
433 NYSE FCO Tue, Jun 16, 2020 6.38 6.50 6.23 6.26
432 NYSE FCO Mon, Jun 15, 2020 6.19 6.29 6.19 6.23
431 NYSE FCO Fri, Jun 12, 2020 6.50 6.50 6.20 6.23
430 NYSE FCO Thu, Jun 11, 2020 6.43 6.44 6.13 6.19
429 NYSE FCO Wed, Jun 10, 2020 6.52 6.55 6.47 6.50
428 NYSE FCO Tue, Jun 9, 2020 6.48 6.49 6.42 6.48
427 NYSE FCO Mon, Jun 8, 2020 6.30 6.47 6.30 6.45
426 NYSE FCO Fri, Jun 5, 2020 6.25 6.31 6.23 6.27
425 NYSE FCO Thu, Jun 4, 2020 6.14 6.20 6.14 6.17
424 NYSE FCO Wed, Jun 3, 2020 6.08 6.17 6.07 6.15
423 NYSE FCO Tue, Jun 2, 2020 5.93 6.04 5.89 6.04
422 NYSE FCO Mon, Jun 1, 2020 5.87 6.00 5.81 5.93
421 NYSE FCO Fri, May 29, 2020 5.79 5.89 5.74 5.85
420 NYSE FCO Thu, May 28, 2020 5.71 5.83 5.71 5.74
419 NYSE FCO Wed, May 27, 2020 5.83 5.86 5.74 5.80
418 NYSE FCO Tue, May 26, 2020 5.76 5.79 5.72 5.75
417 NYSE FCO Fri, May 22, 2020 5.62 5.72 5.62 5.72
416 NYSE FCO Thu, May 21, 2020 5.61 5.70 5.61 5.62
415 NYSE FCO Wed, May 20, 2020 5.52 5.64 5.52 5.61
414 NYSE FCO Tue, May 19, 2020 5.51 5.69 5.51 5.55
413 NYSE FCO Mon, May 18, 2020 5.51 5.73 5.50 5.61
412 NYSE FCO Fri, May 15, 2020 5.46 5.58 5.46 5.52
411 NYSE FCO Thu, May 14, 2020 5.54 5.54 5.48 5.54
410 NYSE FCO Wed, May 13, 2020 5.70 5.70 5.58 5.63
409 NYSE FCO Tue, May 12, 2020 5.69 5.73 5.60 5.66
408 NYSE FCO Mon, May 11, 2020 5.70 5.70 5.57 5.65
407 NYSE FCO Fri, May 8, 2020 5.57 5.82 5.57 5.70
406 NYSE FCO Thu, May 7, 2020 5.60 5.65 5.53 5.59
405 NYSE FCO Wed, May 6, 2020 5.65 5.70 5.53 5.58
404 NYSE FCO Tue, May 5, 2020 5.59 5.72 5.59 5.62
403 NYSE FCO Mon, May 4, 2020 5.60 5.66 5.55 5.59
402 NYSE FCO Fri, May 1, 2020 5.62 5.80 5.51 5.59
401 NYSE FCO Thu, Apr 30, 2020 5.87 5.87 5.60 5.63
400 NYSE FCO Wed, Apr 29, 2020 5.59 5.69 5.49 5.64
399 NYSE FCO Tue, Apr 28, 2020 5.41 5.59 5.41 5.55
398 NYSE FCO Mon, Apr 27, 2020 5.53 5.62 5.50 5.52
397 NYSE FCO Fri, Apr 24, 2020 5.55 5.62 5.51 5.53
396 NYSE FCO Thu, Apr 23, 2020 5.62 5.62 5.56 5.56
395 NYSE FCO Wed, Apr 22, 2020 5.68 5.68 5.56 5.56
394 NYSE FCO Tue, Apr 21, 2020 5.67 5.69 5.51 5.56
393 NYSE FCO Mon, Apr 20, 2020 5.87 5.89 5.66 5.69
392 NYSE FCO Fri, Apr 17, 2020 5.85 5.89 5.83 5.89
391 NYSE FCO Thu, Apr 16, 2020 5.94 6.03 5.78 5.83
390 NYSE FCO Wed, Apr 15, 2020 6.00 6.06 5.86 5.94
389 NYSE FCO Tue, Apr 14, 2020 5.86 6.27 5.86 6.01
388 NYSE FCO Mon, Apr 13, 2020 6.55 6.55 5.94 5.99
387 NYSE FCO Thu, Apr 9, 2020 5.94 6.09 5.90 6.02
386 NYSE FCO Wed, Apr 8, 2020 5.73 5.94 5.70 5.81
385 NYSE FCO Tue, Apr 7, 2020 5.80 5.94 5.62 5.68
384 NYSE FCO Mon, Apr 6, 2020 5.30 5.68 5.30 5.56
383 NYSE FCO Fri, Apr 3, 2020 5.38 5.39 5.32 5.32
382 NYSE FCO Thu, Apr 2, 2020 5.37 5.55 5.33 5.46
381 NYSE FCO Wed, Apr 1, 2020 5.33 5.37 5.21 5.32
380 NYSE FCO Tue, Mar 31, 2020 5.38 5.48 5.30 5.42
379 NYSE FCO Mon, Mar 30, 2020 5.31 5.42 5.30 5.38
378 NYSE FCO Fri, Mar 27, 2020 5.35 5.41 5.25 5.36
377 NYSE FCO Thu, Mar 26, 2020 5.18 5.48 5.18 5.42
376 NYSE FCO Wed, Mar 25, 2020 4.88 5.34 4.88 5.16
375 NYSE FCO Tue, Mar 24, 2020 4.93 5.24 4.86 4.92
374 NYSE FCO Mon, Mar 23, 2020 4.40 4.78 4.10 4.53
373 NYSE FCO Fri, Mar 20, 2020 4.63 5.12 4.63 4.90
372 NYSE FCO Thu, Mar 19, 2020 4.30 4.93 3.93 4.82
371 NYSE FCO Wed, Mar 18, 2020 4.95 5.14 4.46 4.56
370 NYSE FCO Tue, Mar 17, 2020 5.90 5.90 5.43 5.50
369 NYSE FCO Mon, Mar 16, 2020 5.80 5.98 5.52 5.85
368 NYSE FCO Fri, Mar 13, 2020 6.24 6.29 5.55 6.18
367 NYSE FCO Thu, Mar 12, 2020 6.55 6.64 5.60 6.03
366 NYSE FCO Wed, Mar 11, 2020 7.00 7.35 6.80 6.80
365 NYSE FCO Tue, Mar 10, 2020 7.35 7.35 7.06 7.08
364 NYSE FCO Mon, Mar 9, 2020 7.11 7.42 7.10 7.14
363 NYSE FCO Fri, Mar 6, 2020 7.50 7.54 7.41 7.52
362 NYSE FCO Thu, Mar 5, 2020 7.67 7.77 7.66 7.66
361 NYSE FCO Wed, Mar 4, 2020 7.63 7.85 7.63 7.73
360 NYSE FCO Tue, Mar 3, 2020 7.65 7.85 7.63 7.65
359 NYSE FCO Mon, Mar 2, 2020 7.41 7.81 7.37 7.62
358 NYSE FCO Fri, Feb 28, 2020 7.32 7.38 7.05 7.20
357 NYSE FCO Thu, Feb 27, 2020 7.78 7.87 7.42 7.47
356 NYSE FCO Wed, Feb 26, 2020 8.00 8.00 7.85 7.86
355 NYSE FCO Tue, Feb 25, 2020 8.02 8.05 7.93 7.97
354 NYSE FCO Mon, Feb 24, 2020 8.13 8.19 7.98 8.00
353 NYSE FCO Fri, Feb 21, 2020 8.13 8.31 8.13 8.14
352 NYSE FCO Thu, Feb 20, 2020 8.23 8.34 8.17 8.21
351 NYSE FCO Wed, Feb 19, 2020 8.21 8.45 8.21 8.31
350 NYSE FCO Tue, Feb 18, 2020 8.19 8.23 8.17 8.21
349 NYSE FCO Fri, Feb 14, 2020 8.18 8.19 8.12 8.18
348 NYSE FCO Thu, Feb 13, 2020 8.15 8.21 8.12 8.14
347 NYSE FCO Wed, Feb 12, 2020 8.24 8.24 8.12 8.14
346 NYSE FCO Tue, Feb 11, 2020 8.33 8.36 8.20 8.20
345 NYSE FCO Mon, Feb 10, 2020 8.34 8.35 8.12 8.27
344 NYSE FCO Fri, Feb 7, 2020 8.37 8.43 8.30 8.30
343 NYSE FCO Thu, Feb 6, 2020 8.45 8.50 8.35 8.36
342 NYSE FCO Wed, Feb 5, 2020 8.36 8.40 8.31 8.37
341 NYSE FCO Tue, Feb 4, 2020 8.19 8.34 8.19 8.32
340 NYSE FCO Mon, Feb 3, 2020 8.31 8.31 8.08 8.10
339 NYSE FCO Fri, Jan 31, 2020 8.35 8.37 8.26 8.26
338 NYSE FCO Thu, Jan 30, 2020 8.48 8.55 8.31 8.35
337 NYSE FCO Wed, Jan 29, 2020 8.43 8.47 8.40 8.47
336 NYSE FCO Tue, Jan 28, 2020 8.45 8.45 8.34 8.42
335 NYSE FCO Mon, Jan 27, 2020 8.36 8.40 8.30 8.30
334 NYSE FCO Fri, Jan 24, 2020 8.37 8.41 8.34 8.41
333 NYSE FCO Thu, Jan 23, 2020 8.38 8.40 8.33 8.33
332 NYSE FCO Wed, Jan 22, 2020 8.39 8.39 8.29 8.33
331 NYSE FCO Tue, Jan 21, 2020 8.39 8.41 8.25 8.35
330 NYSE FCO Fri, Jan 17, 2020 8.31 8.41 8.18 8.23
329 NYSE FCO Thu, Jan 16, 2020 8.37 8.41 8.36 8.32
328 NYSE FCO Wed, Jan 15, 2020 8.22 8.41 8.22 8.36
327 NYSE FCO Tue, Jan 14, 2020 8.49 8.49 8.18 8.20
326 NYSE FCO Mon, Jan 13, 2020 8.17 8.21 8.13 8.18
325 NYSE FCO Fri, Jan 10, 2020 8.07 8.19 8.07 8.13
324 NYSE FCO Thu, Jan 9, 2020 7.99 8.11 7.99 8.06
323 NYSE FCO Wed, Jan 8, 2020 7.95 8.03 7.95 7.99
322 NYSE FCO Tue, Jan 7, 2020 7.96 8.02 7.93 7.93
321 NYSE FCO Mon, Jan 6, 2020 7.94 8.01 7.93 7.94
320 NYSE FCO Fri, Jan 3, 2020 7.96 7.99 7.93 7.93
319 NYSE FCO Thu, Jan 2, 2020 8.02 8.05 7.98 7.99
318 NYSE FCO Tue, Dec 31, 2019 7.97 8.05 7.97 8.04
317 NYSE FCO Mon, Dec 30, 2019 8.01 8.13 7.97 7.97
316 NYSE FCO Fri, Dec 27, 2019 8.07 8.19 8.06 8.11
315 NYSE FCO Thu, Dec 26, 2019 8.01 8.07 8.00 8.06
314 NYSE FCO Tue, Dec 24, 2019 7.98 8.06 7.98 8.01
313 NYSE FCO Mon, Dec 23, 2019 8.07 8.07 7.91 7.97
312 NYSE FCO Fri, Dec 20, 2019 8.05 8.09 8.04 8.07
311 NYSE FCO Thu, Dec 19, 2019 8.06 8.06 8.02 8.03
310 NYSE FCO Wed, Dec 18, 2019 8.05 8.10 8.02 8.05
309 NYSE FCO Tue, Dec 17, 2019 8.12 8.12 8.04 8.05
308 NYSE FCO Mon, Dec 16, 2019 7.88 8.13 7.88 8.09
307 NYSE FCO Fri, Dec 13, 2019 7.86 7.91 7.86 7.88
306 NYSE FCO Thu, Dec 12, 2019 7.85 7.92 7.82 7.86
305 NYSE FCO Wed, Dec 11, 2019 7.85 7.91 7.84 7.86
304 NYSE FCO Tue, Dec 10, 2019 7.89 7.91 7.84 7.85
303 NYSE FCO Mon, Dec 9, 2019 7.87 7.93 7.86 7.87
302 NYSE FCO Fri, Dec 6, 2019 7.84 7.88 7.84 7.87
301 NYSE FCO Thu, Dec 5, 2019 7.82 7.88 7.80 7.82
300 NYSE FCO Wed, Dec 4, 2019 7.76 7.96 7.76 7.84
299 NYSE FCO Tue, Dec 3, 2019 7.82 7.82 7.75 7.78
298 NYSE FCO Mon, Dec 2, 2019 7.86 7.90 7.77 7.78
297 NYSE FCO Fri, Nov 29, 2019 7.98 8.00 7.85 7.85
296 NYSE FCO Wed, Nov 27, 2019 7.92 8.00 7.92 7.95
295 NYSE FCO Tue, Nov 26, 2019 7.93 8.00 7.87 7.91
294 NYSE FCO Mon, Nov 25, 2019 8.00 8.02 7.90 7.94
293 NYSE FCO Fri, Nov 22, 2019 8.04 8.08 7.97 7.97
292 NYSE FCO Thu, Nov 21, 2019 8.04 8.06 7.96 8.05
291 NYSE FCO Wed, Nov 20, 2019 8.11 8.12 8.01 8.02
290 NYSE FCO Tue, Nov 19, 2019 8.20 8.28 8.15 8.08
289 NYSE FCO Mon, Nov 18, 2019 8.24 8.28 8.11 8.16
288 NYSE FCO Fri, Nov 15, 2019 8.25 8.27 8.21 8.21
287 NYSE FCO Thu, Nov 14, 2019 8.22 8.25 8.17 8.22
286 NYSE FCO Wed, Nov 13, 2019 8.16 8.27 8.16 8.22
285 NYSE FCO Tue, Nov 12, 2019 8.19 8.22 8.14 8.16
284 NYSE FCO Mon, Nov 11, 2019 8.20 8.24 8.15 8.15
283 NYSE FCO Fri, Nov 8, 2019 8.33 8.35 8.20 8.20
282 NYSE FCO Thu, Nov 7, 2019 8.34 8.36 8.28 8.31
281 NYSE FCO Wed, Nov 6, 2019 8.38 8.41 8.30 8.40
280 NYSE FCO Tue, Nov 5, 2019 8.48 8.48 8.30 8.43
279 NYSE FCO Mon, Nov 4, 2019 8.43 8.48 8.42 8.48
278 NYSE FCO Fri, Nov 1, 2019 8.41 8.45 8.36 8.45
277 NYSE FCO Thu, Oct 31, 2019 8.41 8.41 8.37 8.41
276 NYSE FCO Wed, Oct 30, 2019 8.40 8.43 8.33 8.43
275 NYSE FCO Tue, Oct 29, 2019 8.45 8.45 8.32 8.41
274 NYSE FCO Mon, Oct 28, 2019 8.36 8.41 8.34 8.41
273 NYSE FCO Fri, Oct 25, 2019 8.36 8.40 8.31 8.34
272 NYSE FCO Thu, Oct 24, 2019 8.28 8.38 8.26 8.33
271 NYSE FCO Wed, Oct 23, 2019 8.21 8.27 8.15 8.26
270 NYSE FCO Tue, Oct 22, 2019 8.27 8.27 8.11 8.18
269 NYSE FCO Mon, Oct 21, 2019 8.27 8.28 8.20 8.25
268 NYSE FCO Fri, Oct 18, 2019 8.25 8.34 8.14 8.29
267 NYSE FCO Thu, Oct 17, 2019 8.15 8.27 8.15 8.17
266 NYSE FCO Wed, Oct 16, 2019 8.24 8.25 8.10 8.15
265 NYSE FCO Tue, Oct 15, 2019 8.01 8.26 8.01 8.17
264 NYSE FCO Mon, Oct 14, 2019 8.12 8.27 8.00 8.27
263 NYSE FCO Fri, Oct 11, 2019 7.89 7.95 7.88 7.93
262 NYSE FCO Thu, Oct 10, 2019 7.91 7.96 7.85 7.86
261 NYSE FCO Wed, Oct 9, 2019 7.81 7.88 7.81 7.86
260 NYSE FCO Tue, Oct 8, 2019 7.85 7.87 7.82 7.82
259 NYSE FCO Mon, Oct 7, 2019 7.88 7.90 7.83 7.83
258 NYSE FCO Fri, Oct 4, 2019 7.81 7.93 7.81 7.87
257 NYSE FCO Thu, Oct 3, 2019 7.88 7.92 7.80 7.81
256 NYSE FCO Wed, Oct 2, 2019 7.85 7.96 7.80 7.82
255 NYSE FCO Tue, Oct 1, 2019 7.85 7.95 7.85 7.87
254 NYSE FCO Mon, Sep 30, 2019 7.90 7.99 7.85 7.85
253 NYSE FCO Fri, Sep 27, 2019 7.91 7.93 7.87 7.87
252 NYSE FCO Thu, Sep 26, 2019 7.94 7.99 7.85 7.90
251 NYSE FCO Wed, Sep 25, 2019 7.97 7.98 7.90 7.91
250 NYSE FCO Tue, Sep 24, 2019 7.99 8.07 7.94 7.98
249 NYSE FCO Mon, Sep 23, 2019 8.03 8.16 7.97 7.97
248 NYSE FCO Fri, Sep 20, 2019 8.00 8.12 8.00 8.00
247 NYSE FCO Thu, Sep 19, 2019 8.10 8.13 8.07 8.01
246 NYSE FCO Wed, Sep 18, 2019 8.11 8.19 8.10 8.10
245 NYSE FCO Tue, Sep 17, 2019 8.16 8.21 8.10 8.10
244 NYSE FCO Mon, Sep 16, 2019 8.28 8.28 8.11 8.20
243 NYSE FCO Fri, Sep 13, 2019 8.15 8.28 8.12 8.16
242 NYSE FCO Thu, Sep 12, 2019 8.18 8.21 8.02 8.14
241 NYSE FCO Wed, Sep 11, 2019 8.19 8.23 8.13 8.16
240 NYSE FCO Tue, Sep 10, 2019 8.07 8.30 8.05 8.15
239 NYSE FCO Mon, Sep 9, 2019 8.01 8.10 7.99 8.06
238 NYSE FCO Fri, Sep 6, 2019 8.01 8.10 8.00 8.10
237 NYSE FCO Thu, Sep 5, 2019 8.03 8.05 8.03 8.04
236 NYSE FCO Wed, Sep 4, 2019 7.93 8.10 7.92 8.09
235 NYSE FCO Tue, Sep 3, 2019 7.92 7.99 7.90 7.90
234 NYSE FCO Fri, Aug 30, 2019 7.98 8.07 7.91 7.95
233 NYSE FCO Thu, Aug 29, 2019 8.06 8.12 7.93 8.00
232 NYSE FCO Wed, Aug 28, 2019 8.21 8.26 8.00 8.14
231 NYSE FCO Tue, Aug 27, 2019 8.25 8.37 8.15 8.22
230 NYSE FCO Mon, Aug 26, 2019 8.16 8.35 8.15 8.18
229 NYSE FCO Fri, Aug 23, 2019 7.96 8.18 7.96 8.14
228 NYSE FCO Thu, Aug 22, 2019 7.94 8.02 7.94 7.95
227 NYSE FCO Wed, Aug 21, 2019 7.95 7.98 7.90 7.98
226 NYSE FCO Tue, Aug 20, 2019 7.98 8.00 7.93 7.95
225 NYSE FCO Mon, Aug 19, 2019 7.95 8.08 7.95 8.03
224 NYSE FCO Fri, Aug 16, 2019 8.01 8.10 8.00 8.00
223 NYSE FCO Thu, Aug 15, 2019 8.32 8.40 8.06 7.99
222 NYSE FCO Wed, Aug 14, 2019 8.30 8.40 8.30 8.36
221 NYSE FCO Tue, Aug 13, 2019 8.41 8.49 8.39 8.41
220 NYSE FCO Mon, Aug 12, 2019 8.32 8.64 8.32 8.50
219 NYSE FCO Fri, Aug 9, 2019 8.30 8.43 8.30 8.40
218 NYSE FCO Thu, Aug 8, 2019 8.28 8.28 8.25 8.28
217 NYSE FCO Wed, Aug 7, 2019 8.44 8.44 8.20 8.32
216 NYSE FCO Tue, Aug 6, 2019 8.55 8.55 8.42 8.44
215 NYSE FCO Mon, Aug 5, 2019 8.58 8.62 8.48 8.50
214 NYSE FCO Fri, Aug 2, 2019 8.59 8.68 8.59 8.60
213 NYSE FCO Thu, Aug 1, 2019 8.58 8.63 8.58 8.59
212 NYSE FCO Wed, Jul 31, 2019 8.55 8.71 8.53 8.62
211 NYSE FCO Tue, Jul 30, 2019 8.66 8.66 8.49 8.54
210 NYSE FCO Mon, Jul 29, 2019 8.50 8.60 8.45 8.58
209 NYSE FCO Fri, Jul 26, 2019 8.50 8.55 8.47 8.50
208 NYSE FCO Thu, Jul 25, 2019 8.50 8.50 8.44 8.50
207 NYSE FCO Wed, Jul 24, 2019 8.50 8.50 8.44 8.50
206 NYSE FCO Tue, Jul 23, 2019 8.45 8.46 8.45 8.45
205 NYSE FCO Mon, Jul 22, 2019 8.43 8.49 8.41 8.41
204 NYSE FCO Fri, Jul 19, 2019 8.50 8.51 8.39 8.39
203 NYSE FCO Thu, Jul 18, 2019 8.42 8.50 8.42 8.43
202 NYSE FCO Wed, Jul 17, 2019 8.49 8.49 8.43 8.45
201 NYSE FCO Tue, Jul 16, 2019 8.45 8.49 8.42 8.49
200 NYSE FCO Mon, Jul 15, 2019 8.41 8.48 8.41 8.44
199 NYSE FCO Fri, Jul 12, 2019 8.46 8.47 8.40 8.41
198 NYSE FCO Thu, Jul 11, 2019 8.41 8.47 8.41 8.41
197 NYSE FCO Wed, Jul 10, 2019 8.31 8.41 8.30 8.35
196 NYSE FCO Tue, Jul 9, 2019 8.26 8.32 8.23 8.30
195 NYSE FCO Mon, Jul 8, 2019 8.27 8.34 8.24 8.27
194 NYSE FCO Fri, Jul 5, 2019 8.32 8.37 8.23 8.28
193 NYSE FCO Wed, Jul 3, 2019 8.29 8.40 8.29 8.40
192 NYSE FCO Tue, Jul 2, 2019 8.30 8.32 8.26 8.28
191 NYSE FCO Mon, Jul 1, 2019 8.42 8.42 8.27 8.30
190 NYSE FCO Fri, Jun 28, 2019 8.34 8.38 8.25 8.36
189 NYSE FCO Thu, Jun 27, 2019 8.26 8.38 8.20 8.35
188 NYSE FCO Wed, Jun 26, 2019 8.22 8.30 8.20 8.23
187 NYSE FCO Tue, Jun 25, 2019 8.21 8.24 8.16 8.20
186 NYSE FCO Mon, Jun 24, 2019 8.24 8.25 8.17 8.23
185 NYSE FCO Fri, Jun 21, 2019 8.24 8.25 8.12 8.23
184 NYSE FCO Thu, Jun 20, 2019 8.24 8.28 8.23 8.25
183 NYSE FCO Wed, Jun 19, 2019 8.25 8.31 8.25 8.23
182 NYSE FCO Tue, Jun 18, 2019 8.25 8.29 8.20 8.22
181 NYSE FCO Mon, Jun 17, 2019 8.18 8.24 8.18 8.21
180 NYSE FCO Fri, Jun 14, 2019 8.17 8.24 8.17 8.20
179 NYSE FCO Thu, Jun 13, 2019 8.20 8.25 8.18 8.18
178 NYSE FCO Wed, Jun 12, 2019 8.16 8.20 8.10 8.17
177 NYSE FCO Tue, Jun 11, 2019 8.14 8.20 8.10 8.14
176 NYSE FCO Mon, Jun 10, 2019 8.10 8.18 8.08 8.09
175 NYSE FCO Fri, Jun 7, 2019 8.04 8.15 8.04 8.08
174 NYSE FCO Thu, Jun 6, 2019 8.00 8.06 8.00 8.06
173 NYSE FCO Wed, Jun 5, 2019 7.93 8.00 7.92 8.00
172 NYSE FCO Tue, Jun 4, 2019 7.93 7.96 7.92 7.92
171 NYSE FCO Mon, Jun 3, 2019 7.85 7.93 7.83 7.88
170 NYSE FCO Fri, May 31, 2019 7.82 7.88 7.80 7.84
169 NYSE FCO Thu, May 30, 2019 7.68 7.87 7.68 7.84
168 NYSE FCO Wed, May 29, 2019 7.95 7.95 7.68 7.71
167 NYSE FCO Tue, May 28, 2019 7.97 8.08 7.96 7.96
166 NYSE FCO Fri, May 24, 2019 8.10 8.15 8.05 8.07
165 NYSE FCO Thu, May 23, 2019 8.08 8.14 8.06 8.06
164 NYSE FCO Wed, May 22, 2019 8.18 8.19 8.09 8.10
163 NYSE FCO Tue, May 21, 2019 8.33 8.34 8.14 8.18
162 NYSE FCO Mon, May 20, 2019 8.40 8.40 8.32 8.33
161 NYSE FCO Fri, May 17, 2019 8.25 8.33 8.25 8.30
160 NYSE FCO Thu, May 16, 2019 8.31 8.45 8.27 8.28
159 NYSE FCO Wed, May 15, 2019 8.25 8.35 8.25 8.32
158 NYSE FCO Tue, May 14, 2019 8.23 8.28 8.23 8.25
157 NYSE FCO Mon, May 13, 2019 8.23 8.23 8.18 8.19
156 NYSE FCO Fri, May 10, 2019 8.23 8.30 8.16 8.25
155 NYSE FCO Thu, May 9, 2019 8.27 8.29 8.21 8.28
154 NYSE FCO Wed, May 8, 2019 8.19 8.30 8.19 8.26
153 NYSE FCO Tue, May 7, 2019 8.11 8.25 8.10 8.25
152 NYSE FCO Mon, May 6, 2019 8.12 8.26 8.10 8.20
151 NYSE FCO Fri, May 3, 2019 8.16 8.23 8.13 8.13
150 NYSE FCO Thu, May 2, 2019 8.27 8.27 8.12 8.16
149 NYSE FCO Wed, May 1, 2019 8.25 8.26 8.20 8.26
148 NYSE FCO Tue, Apr 30, 2019 8.28 8.28 8.19 8.22
147 NYSE FCO Mon, Apr 29, 2019 8.18 8.23 8.17 8.20
146 NYSE FCO Fri, Apr 26, 2019 8.18 8.20 8.16 8.19
145 NYSE FCO Thu, Apr 25, 2019 8.17 8.21 8.16 8.19
144 NYSE FCO Wed, Apr 24, 2019 8.19 8.26 8.16 8.18
143 NYSE FCO Tue, Apr 23, 2019 8.20 8.25 8.15 8.22
142 NYSE FCO Mon, Apr 22, 2019 8.14 8.23 8.14 8.18
141 NYSE FCO Thu, Apr 18, 2019 8.19 8.24 8.18 8.21
140 NYSE FCO Wed, Apr 17, 2019 8.26 8.33 8.23 8.17
139 NYSE FCO Tue, Apr 16, 2019 8.29 8.29 8.24 8.25
138 NYSE FCO Mon, Apr 15, 2019 8.32 8.32 8.25 8.27
137 NYSE FCO Fri, Apr 12, 2019 8.24 8.33 8.24 8.29
136 NYSE FCO Thu, Apr 11, 2019 8.15 8.24 8.15 8.23
135 NYSE FCO Wed, Apr 10, 2019 8.15 8.22 8.12 8.16
134 NYSE FCO Tue, Apr 9, 2019 8.20 8.29 8.20 8.20
133 NYSE FCO Mon, Apr 8, 2019 8.15 8.28 8.15 8.22
132 NYSE FCO Fri, Apr 5, 2019 8.22 8.24 8.17 8.19
131 NYSE FCO Thu, Apr 4, 2019 8.24 8.29 8.18 8.22
130 NYSE FCO Wed, Apr 3, 2019 8.19 8.28 8.18 8.18
129 NYSE FCO Tue, Apr 2, 2019 8.20 8.24 8.19 8.20
128 NYSE FCO Mon, Apr 1, 2019 8.21 8.21 8.11 8.17
127 NYSE FCO Fri, Mar 29, 2019 8.24 8.25 8.12 8.13
126 NYSE FCO Thu, Mar 28, 2019 8.16 8.16 8.11 8.14
125 NYSE FCO Wed, Mar 27, 2019 8.15 8.16 8.13 8.14
124 NYSE FCO Tue, Mar 26, 2019 8.13 8.16 8.13 8.14
123 NYSE FCO Mon, Mar 25, 2019 8.23 8.23 8.12 8.14
122 NYSE FCO Fri, Mar 22, 2019 8.21 8.24 8.16 8.20
121 NYSE FCO Thu, Mar 21, 2019 8.11 8.24 8.11 8.20
120 NYSE FCO Wed, Mar 20, 2019 8.10 8.17 8.10 8.17
119 NYSE FCO Tue, Mar 19, 2019 8.13 8.18 8.13 8.10
118 NYSE FCO Mon, Mar 18, 2019 8.12 8.13 8.11 8.12
117 NYSE FCO Fri, Mar 15, 2019 8.11 8.16 8.11 8.13
116 NYSE FCO Thu, Mar 14, 2019 8.07 8.15 8.07 8.08
115 NYSE FCO Wed, Mar 13, 2019 8.08 8.16 8.06 8.06
114 NYSE FCO Tue, Mar 12, 2019 8.05 8.11 8.05 8.07
113 NYSE FCO Mon, Mar 11, 2019 8.10 8.11 8.08 8.08
112 NYSE FCO Fri, Mar 8, 2019 8.06 8.06 8.05 8.06
111 NYSE FCO Thu, Mar 7, 2019 8.08 8.08 8.04 8.06
110 NYSE FCO Wed, Mar 6, 2019 8.12 8.19 8.05 8.13
109 NYSE FCO Tue, Mar 5, 2019 8.13 8.13 8.12 8.12
108 NYSE FCO Mon, Mar 4, 2019 8.11 8.14 8.06 8.14
107 NYSE FCO Fri, Mar 1, 2019 8.13 8.20 8.11 8.12
106 NYSE FCO Thu, Feb 28, 2019 8.13 8.13 8.09 8.11
105 NYSE FCO Wed, Feb 27, 2019 8.05 8.13 8.04 8.13
104 NYSE FCO Tue, Feb 26, 2019 8.07 8.11 8.04 8.07
103 NYSE FCO Mon, Feb 25, 2019 8.11 8.13 8.04 8.04
102 NYSE FCO Fri, Feb 22, 2019 8.10 8.11 8.08 8.11
101 NYSE FCO Thu, Feb 21, 2019 8.08 8.09 8.05 8.08
100 NYSE FCO Wed, Feb 20, 2019 8.10 8.10 8.05 8.06
99 NYSE FCO Tue, Feb 19, 2019 8.13 8.17 8.10 8.05
98 NYSE FCO Fri, Feb 15, 2019 8.13 8.19 8.11 8.13
97 NYSE FCO Thu, Feb 14, 2019 8.10 8.16 8.01 8.12
96 NYSE FCO Wed, Feb 13, 2019 8.07 8.10 8.07 8.10
95 NYSE FCO Tue, Feb 12, 2019 8.07 8.08 8.04 8.07
94 NYSE FCO Mon, Feb 11, 2019 7.99 8.05 7.99 8.04
93 NYSE FCO Fri, Feb 8, 2019 7.97 7.99 7.97 7.98
92 NYSE FCO Thu, Feb 7, 2019 7.98 8.02 7.98 8.01
91 NYSE FCO Wed, Feb 6, 2019 7.99 8.01 7.97 7.98
90 NYSE FCO Tue, Feb 5, 2019 7.98 7.99 7.94 7.98
89 NYSE FCO Mon, Feb 4, 2019 7.94 7.99 7.89 7.99
88 NYSE FCO Fri, Feb 1, 2019 7.98 7.98 7.89 7.93
87 NYSE FCO Thu, Jan 31, 2019 7.83 7.92 7.83 7.86
86 NYSE FCO Wed, Jan 30, 2019 7.82 7.87 7.79 7.86
85 NYSE FCO Tue, Jan 29, 2019 7.79 7.88 7.77 7.83
84 NYSE FCO Mon, Jan 28, 2019 7.79 7.81 7.76 7.81
83 NYSE FCO Fri, Jan 25, 2019 7.75 7.81 7.75 7.76
82 NYSE FCO Thu, Jan 24, 2019 7.76 7.86 7.73 7.77
81 NYSE FCO Wed, Jan 23, 2019 7.87 7.87 7.75 7.75
80 NYSE FCO Tue, Jan 22, 2019 7.91 7.95 7.80 7.86
79 NYSE FCO Fri, Jan 18, 2019 7.88 8.14 7.84 7.88
78 NYSE FCO Thu, Jan 17, 2019 7.87 7.90 7.81 7.90
77 NYSE FCO Wed, Jan 16, 2019 7.80 7.84 7.79 7.83
76 NYSE FCO Tue, Jan 15, 2019 7.74 7.85 7.74 7.83
75 NYSE FCO Mon, Jan 14, 2019 7.77 7.83 7.76 7.79
74 NYSE FCO Fri, Jan 11, 2019 7.68 7.78 7.64 7.75
73 NYSE FCO Thu, Jan 10, 2019 7.47 7.65 7.39 7.65
72 NYSE FCO Wed, Jan 9, 2019 7.40 7.44 7.34 7.44
71 NYSE FCO Tue, Jan 8, 2019 7.36 7.52 7.21 7.39
70 NYSE FCO Mon, Jan 7, 2019 7.25 7.37 7.25 7.37
69 NYSE FCO Fri, Jan 4, 2019 7.22 7.26 7.20 7.23
68 NYSE FCO Thu, Jan 3, 2019 7.15 7.24 7.15 7.19
67 NYSE FCO Wed, Jan 2, 2019 7.10 7.18 7.08 7.18
66 NYSE FCO Mon, Dec 31, 2018 7.11 7.32 7.11 7.12
65 NYSE FCO Fri, Dec 28, 2018 6.96 7.13 6.95 7.10
64 NYSE FCO Thu, Dec 27, 2018 7.14 7.18 7.04 7.05
63 NYSE FCO Wed, Dec 26, 2018 6.81 7.16 6.81 7.12
62 NYSE FCO Mon, Dec 24, 2018 6.86 6.95 6.85 6.95
61 NYSE FCO Fri, Dec 21, 2018 6.95 6.95 6.66 6.82
60 NYSE FCO Thu, Dec 20, 2018 7.22 7.22 6.65 6.85
59 NYSE FCO Wed, Dec 19, 2018 7.02 7.27 6.91 7.22
58 NYSE FCO Tue, Dec 18, 2018 7.18 7.31 7.10 7.18
57 NYSE FCO Mon, Dec 17, 2018 7.30 7.40 7.17 7.20
56 NYSE FCO Fri, Dec 14, 2018 7.42 7.59 7.24 7.36
55 NYSE FCO Thu, Dec 13, 2018 7.58 7.69 7.53 7.53
54 NYSE FCO Wed, Dec 12, 2018 7.76 7.78 7.55 7.56
53 NYSE FCO Tue, Dec 11, 2018 7.81 7.82 7.73 7.73
52 NYSE FCO Mon, Dec 10, 2018 7.69 7.86 7.69 7.80
51 NYSE FCO Fri, Dec 7, 2018 7.59 7.73 7.53 7.66
50 NYSE FCO Thu, Dec 6, 2018 7.77 7.79 7.57 7.57
49 NYSE FCO Tue, Dec 4, 2018 7.55 7.83 7.55 7.75
48 NYSE FCO Mon, Dec 3, 2018 7.53 7.66 7.50 7.56
47 NYSE FCO Fri, Nov 30, 2018 7.51 7.63 7.47 7.47
46 NYSE FCO Thu, Nov 29, 2018 7.77 7.99 7.32 7.51
45 NYSE FCO Wed, Nov 28, 2018 8.00 8.12 7.70 7.78
44 NYSE FCO Tue, Nov 27, 2018 7.95 8.15 7.86 7.93
43 NYSE FCO Mon, Nov 26, 2018 8.00 8.14 7.94 7.97
42 NYSE FCO Fri, Nov 23, 2018 8.06 8.06 7.94 7.94
41 NYSE FCO Wed, Nov 21, 2018 8.10 8.25 8.00 8.01
40 NYSE FCO Tue, Nov 20, 2018 8.05 8.07 7.86 8.02
39 NYSE FCO Mon, Nov 19, 2018 8.30 8.30 8.05 8.13
38 NYSE FCO Fri, Nov 16, 2018 8.27 8.55 8.13 8.55
37 NYSE FCO Thu, Nov 15, 2018 8.25 8.38 8.17 8.21
36 NYSE FCO Wed, Nov 14, 2018 8.39 8.48 8.27 8.27
35 NYSE FCO Tue, Nov 13, 2018 8.51 8.51 8.25 8.32
34 NYSE FCO Mon, Nov 12, 2018 8.47 8.47 8.26 8.44
33 NYSE FCO Fri, Nov 9, 2018 8.46 8.55 8.37 8.47
32 NYSE FCO Thu, Nov 8, 2018 8.52 8.55 8.40 8.45
31 NYSE FCO Wed, Nov 7, 2018 8.45 8.49 8.36 8.46
30 NYSE FCO Tue, Nov 6, 2018 8.27 8.51 8.25 8.36
29 NYSE FCO Mon, Nov 5, 2018 8.25 8.38 8.25 8.25
28 NYSE FCO Fri, Nov 2, 2018 8.59 8.59 8.20 8.30
27 NYSE FCO Thu, Nov 1, 2018 8.32 8.44 8.07 8.44
26 NYSE FCO Wed, Oct 31, 2018 8.40 8.40 8.15 8.22
25 NYSE FCO Tue, Oct 30, 2018 8.14 8.40 7.98 8.40
24 NYSE FCO Mon, Oct 29, 2018 8.06 8.34 8.06 8.07
23 NYSE FCO Fri, Oct 26, 2018 8.09 8.38 8.05 8.10
22 NYSE FCO Thu, Oct 25, 2018 8.21 8.34 8.02 8.25
21 NYSE FCO Wed, Oct 24, 2018 8.24 8.39 8.19 8.25
20 NYSE FCO Tue, Oct 23, 2018 8.14 8.30 8.13 8.25
19 NYSE FCO Mon, Oct 22, 2018 8.56 8.56 8.24 8.30
18 NYSE FCO Fri, Oct 19, 2018 8.66 8.66 8.42 8.53
17 NYSE FCO Thu, Oct 18, 2018 8.50 8.50 8.31 8.50
16 NYSE FCO Wed, Oct 17, 2018 8.39 8.58 8.26 8.36
15 NYSE FCO Tue, Oct 16, 2018 8.30 8.51 8.30 8.35
14 NYSE FCO Mon, Oct 15, 2018 8.33 8.50 8.24 8.26
13 NYSE FCO Fri, Oct 12, 2018 8.27 8.36 8.24 8.27
12 NYSE FCO Thu, Oct 11, 2018 8.11 8.19 8.06 8.17
11 NYSE FCO Wed, Oct 10, 2018 8.25 8.45 8.05 8.11
10 NYSE FCO Tue, Oct 9, 2018 8.28 8.28 8.15 8.24
9 NYSE FCO Mon, Oct 8, 2018 8.21 8.28 8.08 8.27
8 NYSE FCO Fri, Oct 5, 2018 8.22 8.46 8.07 8.18
7 NYSE FCO Thu, Oct 4, 2018 8.31 8.40 8.19 8.20
6 NYSE FCO Wed, Oct 3, 2018 8.40 8.43 8.23 8.32
5 NYSE FCO Tue, Oct 2, 2018 8.52 8.55 8.16 8.34
4 NYSE FCO Mon, Oct 1, 2018 8.47 8.54 8.41 8.53
3 NYSE FCO Fri, Sep 28, 2018 8.45 8.56 8.43 8.45
2 NYSE FCO Thu, Sep 27, 2018 8.57 8.57 8.53 8.53
1 NYSE FCO Wed, Sep 26, 2018 8.52 8.55 8.45 8.54
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024