Crescent Capital BDC, Inc. 5.00% Notes due 2026 NYSE:FCRX Historical Prices

Below are the 633 trading days of historical prices for FCRX.

# Exchange Symbol Date Open High Low Close
633 NYSE FCRX Fri, Apr 19, 2024 23.98 23.98 23.98 23.98
632 NYSE FCRX Thu, Apr 18, 2024 23.82 23.96 23.81 23.96
631 NYSE FCRX Wed, Apr 17, 2024 23.89 23.91 23.87 23.91
630 NYSE FCRX Tue, Apr 16, 2024 23.82 23.87 23.82 23.87
629 NYSE FCRX Mon, Apr 15, 2024 23.75 23.98 23.75 23.98
628 NYSE FCRX Fri, Apr 12, 2024 23.78 23.99 23.78 23.99
627 NYSE FCRX Thu, Apr 11, 2024 24.00 24.00 24.00 24.00
626 NYSE FCRX Wed, Apr 10, 2024 23.90 24.04 23.77 23.98
625 NYSE FCRX Tue, Apr 9, 2024 0.00 0.00 0.00 0.00
624 NYSE FCRX Mon, Apr 8, 2024 23.93 24.09 23.93 24.05
623 NYSE FCRX Fri, Apr 5, 2024 24.08 24.14 24.05 24.06
622 NYSE FCRX Thu, Apr 4, 2024 24.06 24.06 24.06 24.06
621 NYSE FCRX Tue, Apr 2, 2024 24.00 24.03 24.00 24.00
620 NYSE FCRX Mon, Apr 1, 2024 23.84 24.04 23.84 24.04
619 NYSE FCRX Thu, Mar 28, 2024 23.95 24.04 23.90 23.95
618 NYSE FCRX Wed, Mar 27, 2024 23.95 23.95 23.95 23.95
617 NYSE FCRX Tue, Mar 26, 2024 24.04 24.04 23.95 23.95
616 NYSE FCRX Mon, Mar 25, 2024 23.91 24.04 23.91 24.04
615 NYSE FCRX Thu, Mar 21, 2024 24.05 24.34 23.97 23.97
614 NYSE FCRX Wed, Mar 20, 2024 23.91 23.99 23.90 23.99
613 NYSE FCRX Tue, Mar 19, 2024 23.99 24.07 23.62 23.89
612 NYSE FCRX Mon, Mar 18, 2024 23.99 24.02 23.94 23.98
611 NYSE FCRX Fri, Mar 15, 2024 23.84 24.05 23.84 24.05
610 NYSE FCRX Wed, Mar 13, 2024 23.94 23.94 23.94 23.94
609 NYSE FCRX Tue, Mar 12, 2024 23.89 23.98 23.89 23.93
608 NYSE FCRX Mon, Mar 11, 2024 23.89 23.89 23.89 23.89
607 NYSE FCRX Fri, Mar 8, 2024 23.75 23.92 23.65 23.92
606 NYSE FCRX Thu, Mar 7, 2024 23.90 23.90 23.90 23.90
605 NYSE FCRX Wed, Mar 6, 2024 23.90 23.90 23.78 23.86
604 NYSE FCRX Tue, Mar 5, 2024 23.80 23.82 23.80 23.82
603 NYSE FCRX Mon, Mar 4, 2024 23.71 23.71 23.71 23.71
602 NYSE FCRX Fri, Mar 1, 2024 23.62 23.75 23.50 23.75
601 NYSE FCRX Thu, Feb 29, 2024 23.84 23.84 23.61 23.61
600 NYSE FCRX Wed, Feb 28, 2024 23.98 24.03 23.90 23.72
599 NYSE FCRX Tue, Feb 27, 2024 23.96 23.96 23.96 23.96
598 NYSE FCRX Mon, Feb 26, 2024 23.90 23.90 23.89 23.89
597 NYSE FCRX Fri, Feb 23, 2024 23.90 23.99 23.80 23.85
596 NYSE FCRX Thu, Feb 22, 2024 24.00 24.02 23.90 23.90
595 NYSE FCRX Wed, Feb 21, 2024 23.95 23.95 23.95 23.95
594 NYSE FCRX Tue, Feb 20, 2024 23.85 23.95 23.84 23.95
593 NYSE FCRX Thu, Feb 15, 2024 23.97 24.05 23.89 23.89
592 NYSE FCRX Wed, Feb 14, 2024 23.92 23.92 23.92 23.92
591 NYSE FCRX Mon, Feb 12, 2024 23.96 24.05 23.75 23.93
590 NYSE FCRX Thu, Feb 8, 2024 23.87 23.90 23.76 23.90
589 NYSE FCRX Wed, Feb 7, 2024 23.88 23.92 23.65 23.88
588 NYSE FCRX Tue, Feb 6, 2024 23.93 23.93 23.93 23.93
587 NYSE FCRX Mon, Feb 5, 2024 24.00 24.00 24.00 24.00
586 NYSE FCRX Fri, Feb 2, 2024 24.00 24.00 24.00 24.00
585 NYSE FCRX Thu, Feb 1, 2024 23.55 23.78 23.55 23.70
584 NYSE FCRX Wed, Jan 31, 2024 23.77 24.00 23.41 23.44
583 NYSE FCRX Tue, Jan 30, 2024 23.76 23.90 23.76 23.88
582 NYSE FCRX Mon, Jan 29, 2024 23.92 23.92 23.77 23.77
581 NYSE FCRX Fri, Jan 26, 2024 23.80 23.80 23.78 23.78
580 NYSE FCRX Thu, Jan 25, 2024 23.68 23.92 23.68 23.85
579 NYSE FCRX Tue, Jan 23, 2024 23.85 23.85 23.78 23.84
578 NYSE FCRX Mon, Jan 22, 2024 23.73 23.80 23.73 23.80
577 NYSE FCRX Fri, Jan 19, 2024 23.60 23.77 23.27 23.73
576 NYSE FCRX Thu, Jan 18, 2024 23.67 23.76 23.45 23.76
575 NYSE FCRX Wed, Jan 17, 2024 23.70 23.70 23.70 23.70
574 NYSE FCRX Tue, Jan 16, 2024 23.63 23.80 23.63 23.70
573 NYSE FCRX Fri, Jan 12, 2024 23.75 23.75 23.70 23.75
572 NYSE FCRX Thu, Jan 11, 2024 23.74 23.74 23.68 23.68
571 NYSE FCRX Wed, Jan 10, 2024 23.70 23.74 23.65 23.70
570 NYSE FCRX Tue, Jan 9, 2024 23.70 23.70 23.63 23.67
569 NYSE FCRX Mon, Jan 8, 2024 23.69 23.69 23.62 23.68
568 NYSE FCRX Fri, Jan 5, 2024 23.41 23.72 23.41 23.68
567 NYSE FCRX Thu, Jan 4, 2024 23.61 23.69 23.41 23.69
566 NYSE FCRX Wed, Jan 3, 2024 23.67 23.67 23.64 23.64
565 NYSE FCRX Tue, Jan 2, 2024 23.73 23.74 23.70 23.74
564 NYSE FCRX Fri, Dec 29, 2023 23.85 23.88 23.40 23.40
563 NYSE FCRX Thu, Dec 28, 2023 23.80 23.80 23.80 23.80
562 NYSE FCRX Wed, Dec 27, 2023 23.75 23.75 23.75 23.75
561 NYSE FCRX Tue, Dec 26, 2023 23.72 23.75 23.69 23.75
560 NYSE FCRX Fri, Dec 22, 2023 23.75 23.75 23.41 23.75
559 NYSE FCRX Thu, Dec 21, 2023 23.70 23.75 23.68 23.74
558 NYSE FCRX Wed, Dec 20, 2023 23.44 23.74 23.40 23.69
557 NYSE FCRX Tue, Dec 19, 2023 23.75 23.75 23.69 23.70
556 NYSE FCRX Mon, Dec 18, 2023 23.75 23.75 23.75 23.75
555 NYSE FCRX Fri, Dec 15, 2023 23.36 23.75 23.36 23.75
554 NYSE FCRX Thu, Dec 14, 2023 23.74 23.75 23.40 23.73
553 NYSE FCRX Wed, Dec 13, 2023 23.53 23.75 23.40 23.72
552 NYSE FCRX Mon, Dec 11, 2023 23.56 23.75 23.49 23.75
551 NYSE FCRX Fri, Dec 8, 2023 23.70 23.74 23.49 23.74
550 NYSE FCRX Thu, Dec 7, 2023 23.55 23.70 23.42 23.70
549 NYSE FCRX Wed, Dec 6, 2023 23.73 23.75 23.73 23.75
548 NYSE FCRX Tue, Dec 5, 2023 23.72 23.72 23.36 23.70
547 NYSE FCRX Mon, Dec 4, 2023 23.59 23.60 23.59 23.60
546 NYSE FCRX Fri, Dec 1, 2023 23.55 23.92 23.55 23.64
545 NYSE FCRX Thu, Nov 30, 2023 23.45 24.13 23.45 23.90
544 NYSE FCRX Wed, Nov 29, 2023 23.51 23.55 23.51 23.24
543 NYSE FCRX Tue, Nov 28, 2023 23.34 23.47 23.34 23.47
542 NYSE FCRX Mon, Nov 27, 2023 23.25 23.47 23.25 23.47
541 NYSE FCRX Fri, Nov 24, 2023 23.45 23.45 23.13 23.40
540 NYSE FCRX Wed, Nov 22, 2023 23.25 23.60 23.25 23.46
539 NYSE FCRX Tue, Nov 21, 2023 23.01 23.58 23.01 23.58
538 NYSE FCRX Mon, Nov 20, 2023 23.23 23.56 23.23 23.56
537 NYSE FCRX Fri, Nov 17, 2023 23.54 23.55 23.20 23.55
536 NYSE FCRX Thu, Nov 16, 2023 23.29 23.56 23.02 23.55
535 NYSE FCRX Wed, Nov 15, 2023 23.29 23.56 23.28 23.56
534 NYSE FCRX Tue, Nov 14, 2023 23.45 23.56 23.06 23.52
533 NYSE FCRX Mon, Nov 13, 2023 23.01 23.54 23.01 23.50
532 NYSE FCRX Fri, Nov 10, 2023 23.40 23.54 23.32 23.54
531 NYSE FCRX Thu, Nov 9, 2023 23.55 23.55 23.02 23.52
530 NYSE FCRX Wed, Nov 8, 2023 23.20 23.49 23.20 23.44
529 NYSE FCRX Tue, Nov 7, 2023 23.35 23.40 23.07 23.35
528 NYSE FCRX Mon, Nov 6, 2023 23.55 23.72 23.36 23.44
527 NYSE FCRX Fri, Nov 3, 2023 23.30 23.62 23.30 23.51
526 NYSE FCRX Thu, Nov 2, 2023 23.26 23.48 23.26 23.48
525 NYSE FCRX Wed, Nov 1, 2023 23.36 23.36 23.15 23.26
524 NYSE FCRX Tue, Oct 31, 2023 23.01 23.40 23.01 23.40
523 NYSE FCRX Mon, Oct 30, 2023 22.99 23.25 22.99 23.25
522 NYSE FCRX Fri, Oct 27, 2023 22.90 23.06 22.90 23.06
521 NYSE FCRX Wed, Oct 25, 2023 22.96 22.96 22.96 22.96
520 NYSE FCRX Tue, Oct 24, 2023 22.83 22.94 22.83 22.94
519 NYSE FCRX Mon, Oct 23, 2023 23.15 23.15 22.50 22.80
518 NYSE FCRX Fri, Oct 20, 2023 23.00 23.14 23.00 23.14
517 NYSE FCRX Thu, Oct 19, 2023 23.06 23.25 23.06 23.25
516 NYSE FCRX Wed, Oct 18, 2023 23.16 23.25 23.13 23.13
515 NYSE FCRX Mon, Oct 16, 2023 23.37 23.37 23.37 23.37
514 NYSE FCRX Fri, Oct 13, 2023 23.37 23.37 23.37 23.37
513 NYSE FCRX Thu, Oct 12, 2023 23.23 23.29 23.23 23.25
512 NYSE FCRX Wed, Oct 11, 2023 23.10 23.53 23.10 23.53
511 NYSE FCRX Tue, Oct 10, 2023 23.48 23.48 23.20 23.22
510 NYSE FCRX Mon, Oct 9, 2023 23.46 23.48 23.02 23.48
509 NYSE FCRX Thu, Oct 5, 2023 23.38 23.54 23.15 23.54
508 NYSE FCRX Wed, Oct 4, 2023 23.55 23.55 23.55 23.55
507 NYSE FCRX Tue, Oct 3, 2023 23.39 23.39 23.19 23.25
506 NYSE FCRX Mon, Oct 2, 2023 23.55 23.55 23.13 23.44
505 NYSE FCRX Fri, Sep 29, 2023 23.03 23.57 23.03 23.40
504 NYSE FCRX Thu, Sep 28, 2023 23.28 23.28 23.27 23.28
503 NYSE FCRX Wed, Sep 27, 2023 23.32 23.32 23.19 23.19
502 NYSE FCRX Tue, Sep 26, 2023 23.30 23.36 23.30 23.36
501 NYSE FCRX Mon, Sep 25, 2023 23.30 23.38 23.01 23.37
500 NYSE FCRX Fri, Sep 22, 2023 23.35 23.52 23.35 23.52
499 NYSE FCRX Thu, Sep 21, 2023 23.45 23.52 23.07 23.52
498 NYSE FCRX Wed, Sep 20, 2023 23.21 23.50 23.00 23.50
497 NYSE FCRX Tue, Sep 19, 2023 23.28 23.40 23.16 23.35
496 NYSE FCRX Mon, Sep 18, 2023 23.25 23.48 23.20 23.48
495 NYSE FCRX Fri, Sep 15, 2023 22.92 23.52 22.92 23.51
494 NYSE FCRX Thu, Sep 14, 2023 23.20 23.20 23.18 23.20
493 NYSE FCRX Wed, Sep 13, 2023 23.22 23.32 23.15 23.15
492 NYSE FCRX Tue, Sep 12, 2023 23.49 23.52 23.35 23.52
491 NYSE FCRX Mon, Sep 11, 2023 23.18 23.50 23.18 23.50
490 NYSE FCRX Fri, Sep 8, 2023 23.30 23.50 23.28 23.45
489 NYSE FCRX Thu, Sep 7, 2023 23.34 23.39 23.12 23.38
488 NYSE FCRX Wed, Sep 6, 2023 23.30 23.50 23.09 23.50
487 NYSE FCRX Tue, Sep 5, 2023 23.44 23.50 23.15 23.38
486 NYSE FCRX Thu, Aug 31, 2023 23.20 23.55 23.04 23.55
485 NYSE FCRX Wed, Aug 30, 2023 23.26 23.61 23.26 23.30
484 NYSE FCRX Tue, Aug 29, 2023 23.52 23.66 23.30 23.66
483 NYSE FCRX Mon, Aug 28, 2023 23.42 23.64 23.28 23.47
482 NYSE FCRX Fri, Aug 25, 2023 23.22 23.59 23.22 23.59
481 NYSE FCRX Thu, Aug 24, 2023 23.63 23.63 23.16 23.24
480 NYSE FCRX Wed, Aug 23, 2023 23.50 23.50 23.24 23.25
479 NYSE FCRX Tue, Aug 22, 2023 23.27 23.40 23.27 23.37
478 NYSE FCRX Fri, Aug 18, 2023 23.71 23.72 23.16 23.68
477 NYSE FCRX Wed, Aug 16, 2023 23.66 23.66 23.57 23.57
476 NYSE FCRX Tue, Aug 15, 2023 23.51 23.78 23.45 23.78
475 NYSE FCRX Fri, Aug 11, 2023 23.65 23.75 23.60 23.75
474 NYSE FCRX Thu, Aug 10, 2023 23.69 23.75 23.58 23.71
473 NYSE FCRX Wed, Aug 9, 2023 23.69 23.70 23.55 23.69
472 NYSE FCRX Tue, Aug 8, 2023 23.70 23.70 23.31 23.61
471 NYSE FCRX Fri, Aug 4, 2023 23.50 23.70 23.50 23.70
470 NYSE FCRX Thu, Aug 3, 2023 23.44 23.75 23.41 23.69
469 NYSE FCRX Wed, Aug 2, 2023 23.50 23.69 23.35 23.69
468 NYSE FCRX Tue, Aug 1, 2023 23.72 23.74 23.71 23.74
467 NYSE FCRX Mon, Jul 31, 2023 23.79 23.84 23.29 23.29
466 NYSE FCRX Fri, Jul 28, 2023 23.61 23.65 23.61 23.65
465 NYSE FCRX Thu, Jul 27, 2023 23.45 23.59 23.41 23.59
464 NYSE FCRX Wed, Jul 26, 2023 23.50 23.71 23.35 23.55
463 NYSE FCRX Tue, Jul 25, 2023 23.22 23.62 23.22 23.57
462 NYSE FCRX Mon, Jul 24, 2023 23.28 23.48 23.28 23.48
461 NYSE FCRX Fri, Jul 21, 2023 23.42 23.57 23.17 23.35
460 NYSE FCRX Thu, Jul 20, 2023 23.50 23.60 23.50 23.60
459 NYSE FCRX Wed, Jul 19, 2023 23.55 23.76 23.55 23.70
458 NYSE FCRX Tue, Jul 18, 2023 23.65 23.82 23.65 23.71
457 NYSE FCRX Mon, Jul 17, 2023 23.50 23.72 23.44 23.72
456 NYSE FCRX Fri, Jul 14, 2023 23.59 23.77 23.30 23.65
455 NYSE FCRX Thu, Jul 13, 2023 23.40 23.76 23.40 23.76
454 NYSE FCRX Wed, Jul 12, 2023 23.64 23.74 23.50 23.74
453 NYSE FCRX Tue, Jul 11, 2023 23.55 23.81 23.42 23.63
452 NYSE FCRX Mon, Jul 10, 2023 23.65 23.70 23.14 23.70
451 NYSE FCRX Fri, Jul 7, 2023 23.32 23.72 23.32 23.68
450 NYSE FCRX Thu, Jul 6, 2023 23.38 23.70 23.32 23.56
449 NYSE FCRX Wed, Jul 5, 2023 23.52 23.72 23.10 23.27
448 NYSE FCRX Mon, Jul 3, 2023 23.41 23.72 23.10 23.45
447 NYSE FCRX Fri, Jun 30, 2023 23.65 23.93 23.40 23.73
446 NYSE FCRX Thu, Jun 29, 2023 23.26 23.59 23.25 23.59
445 NYSE FCRX Wed, Jun 28, 2023 23.30 23.40 23.15 23.40
444 NYSE FCRX Tue, Jun 27, 2023 23.35 23.38 23.11 23.20
443 NYSE FCRX Mon, Jun 26, 2023 23.39 23.39 23.20 23.27
442 NYSE FCRX Fri, Jun 23, 2023 23.36 23.48 23.29 23.32
441 NYSE FCRX Thu, Jun 22, 2023 23.40 23.47 23.40 23.47
440 NYSE FCRX Wed, Jun 21, 2023 23.43 23.43 23.13 23.39
439 NYSE FCRX Tue, Jun 20, 2023 23.74 23.74 23.34 23.40
438 NYSE FCRX Fri, Jun 16, 2023 23.74 23.74 23.51 23.61
437 NYSE FCRX Thu, Jun 15, 2023 23.60 23.74 23.59 23.60
436 NYSE FCRX Wed, Jun 14, 2023 23.58 23.73 23.35 23.61
435 NYSE FCRX Tue, Jun 13, 2023 23.43 23.74 23.43 23.69
434 NYSE FCRX Mon, Jun 12, 2023 23.58 23.64 23.46 23.52
433 NYSE FCRX Fri, Jun 9, 2023 23.47 23.59 23.47 23.49
432 NYSE FCRX Thu, Jun 8, 2023 23.32 23.67 23.25 23.67
431 NYSE FCRX Wed, Jun 7, 2023 23.28 23.68 23.27 23.68
430 NYSE FCRX Tue, Jun 6, 2023 23.69 23.69 23.20 23.38
429 NYSE FCRX Mon, Jun 5, 2023 23.36 23.54 23.41 23.70
428 NYSE FCRX Fri, Jun 2, 2023 23.64 23.70 23.64 23.70
427 NYSE FCRX Thu, Jun 1, 2023 23.33 23.70 23.33 23.62
426 NYSE FCRX Wed, May 31, 2023 23.70 23.75 23.32 23.75
425 NYSE FCRX Tue, May 30, 2023 23.79 23.88 23.70 23.57
424 NYSE FCRX Fri, May 26, 2023 23.78 23.78 23.78 23.78
423 NYSE FCRX Thu, May 25, 2023 23.43 23.80 23.43 23.80
422 NYSE FCRX Tue, May 23, 2023 23.60 23.74 23.38 23.73
421 NYSE FCRX Mon, May 22, 2023 23.72 23.74 23.49 23.73
420 NYSE FCRX Fri, May 19, 2023 23.52 23.73 23.52 23.72
419 NYSE FCRX Thu, May 18, 2023 23.55 23.69 23.55 23.66
418 NYSE FCRX Wed, May 17, 2023 23.50 23.62 23.50 23.62
417 NYSE FCRX Mon, May 15, 2023 23.41 23.74 23.41 23.74
416 NYSE FCRX Fri, May 12, 2023 23.60 23.64 23.50 23.64
415 NYSE FCRX Thu, May 11, 2023 23.40 23.62 23.40 23.57
414 NYSE FCRX Wed, May 10, 2023 23.45 23.62 23.45 23.62
413 NYSE FCRX Tue, May 9, 2023 23.15 23.64 23.14 23.59
412 NYSE FCRX Mon, May 8, 2023 23.39 23.64 23.39 23.64
411 NYSE FCRX Fri, May 5, 2023 23.18 23.25 23.18 23.25
410 NYSE FCRX Thu, May 4, 2023 23.68 23.68 22.93 23.64
409 NYSE FCRX Wed, May 3, 2023 23.66 23.66 23.66 23.66
408 NYSE FCRX Tue, May 2, 2023 23.60 23.64 23.50 23.64
407 NYSE FCRX Mon, May 1, 2023 23.61 23.62 23.60 23.60
406 NYSE FCRX Fri, Apr 28, 2023 23.52 23.69 23.40 23.40
405 NYSE FCRX Thu, Apr 27, 2023 23.60 23.63 23.60 23.63
404 NYSE FCRX Wed, Apr 26, 2023 23.60 23.60 23.60 23.60
403 NYSE FCRX Tue, Apr 25, 2023 23.42 23.57 23.42 23.57
402 NYSE FCRX Mon, Apr 24, 2023 23.59 23.60 23.56 23.59
401 NYSE FCRX Fri, Apr 21, 2023 23.56 23.56 23.45 23.56
400 NYSE FCRX Thu, Apr 20, 2023 23.54 23.54 23.23 23.54
399 NYSE FCRX Wed, Apr 19, 2023 23.14 23.49 23.14 23.49
398 NYSE FCRX Tue, Apr 18, 2023 23.56 23.56 23.56 23.56
397 NYSE FCRX Fri, Apr 14, 2023 23.55 23.55 23.55 23.55
396 NYSE FCRX Thu, Apr 13, 2023 23.52 23.53 23.52 23.53
395 NYSE FCRX Wed, Apr 12, 2023 23.53 23.53 23.14 23.40
394 NYSE FCRX Tue, Apr 11, 2023 23.50 23.50 23.48 23.50
393 NYSE FCRX Mon, Apr 10, 2023 23.44 23.45 23.24 23.24
392 NYSE FCRX Thu, Apr 6, 2023 23.23 23.23 23.23 23.23
391 NYSE FCRX Wed, Apr 5, 2023 23.29 23.29 23.22 23.22
390 NYSE FCRX Tue, Apr 4, 2023 23.48 23.48 23.48 23.48
389 NYSE FCRX Mon, Apr 3, 2023 23.47 23.47 23.46 23.47
388 NYSE FCRX Fri, Mar 31, 2023 23.46 23.46 22.40 22.97
387 NYSE FCRX Thu, Mar 30, 2023 23.33 23.44 23.33 23.44
386 NYSE FCRX Wed, Mar 29, 2023 23.40 23.42 23.35 23.42
385 NYSE FCRX Tue, Mar 28, 2023 23.40 23.40 23.30 23.36
384 NYSE FCRX Mon, Mar 27, 2023 23.36 23.40 23.23 23.40
383 NYSE FCRX Fri, Mar 24, 2023 22.90 23.44 22.90 23.44
382 NYSE FCRX Thu, Mar 23, 2023 23.42 23.45 22.90 23.44
381 NYSE FCRX Wed, Mar 22, 2023 22.60 23.45 22.59 23.45
380 NYSE FCRX Tue, Mar 21, 2023 22.14 23.45 22.05 23.45
379 NYSE FCRX Mon, Mar 20, 2023 23.45 23.45 22.45 23.45
378 NYSE FCRX Fri, Mar 17, 2023 23.51 23.53 22.00 23.45
377 NYSE FCRX Thu, Mar 16, 2023 22.77 23.53 22.77 23.30
376 NYSE FCRX Wed, Mar 15, 2023 23.55 23.55 23.55 23.55
375 NYSE FCRX Tue, Mar 14, 2023 23.73 23.73 23.39 23.39
374 NYSE FCRX Mon, Mar 13, 2023 24.40 24.40 24.00 24.40
373 NYSE FCRX Thu, Mar 9, 2023 23.74 23.74 23.50 23.73
372 NYSE FCRX Wed, Mar 8, 2023 23.69 23.73 23.41 23.50
371 NYSE FCRX Tue, Mar 7, 2023 22.92 23.70 22.92 23.61
370 NYSE FCRX Mon, Mar 6, 2023 23.47 23.70 22.91 23.60
369 NYSE FCRX Fri, Mar 3, 2023 23.68 23.73 23.53 23.70
368 NYSE FCRX Thu, Mar 2, 2023 23.70 23.70 23.22 23.50
367 NYSE FCRX Wed, Mar 1, 2023 23.69 23.69 23.66 23.66
366 NYSE FCRX Tue, Feb 28, 2023 23.50 23.65 23.22 23.65
365 NYSE FCRX Mon, Feb 27, 2023 23.59 23.80 23.59 23.49
364 NYSE FCRX Fri, Feb 24, 2023 23.60 23.60 23.50 23.54
363 NYSE FCRX Thu, Feb 23, 2023 23.37 23.70 23.37 23.45
362 NYSE FCRX Wed, Feb 22, 2023 23.46 23.68 22.94 23.57
361 NYSE FCRX Tue, Feb 21, 2023 23.41 23.50 23.37 23.50
360 NYSE FCRX Fri, Feb 17, 2023 23.50 23.50 23.17 23.41
359 NYSE FCRX Thu, Feb 16, 2023 23.17 23.56 23.17 23.56
358 NYSE FCRX Wed, Feb 15, 2023 23.35 23.58 23.35 23.58
357 NYSE FCRX Tue, Feb 14, 2023 23.50 23.60 23.50 23.59
356 NYSE FCRX Mon, Feb 13, 2023 23.53 23.56 23.53 23.56
355 NYSE FCRX Fri, Feb 10, 2023 23.40 23.70 23.29 23.50
354 NYSE FCRX Thu, Feb 9, 2023 23.58 23.70 23.34 23.55
353 NYSE FCRX Wed, Feb 8, 2023 23.53 23.60 23.15 23.50
352 NYSE FCRX Tue, Feb 7, 2023 23.49 23.59 23.49 23.53
351 NYSE FCRX Mon, Feb 6, 2023 23.60 23.60 23.31 23.56
350 NYSE FCRX Fri, Feb 3, 2023 23.54 23.64 23.31 23.64
349 NYSE FCRX Thu, Feb 2, 2023 23.45 23.62 23.29 23.50
348 NYSE FCRX Wed, Feb 1, 2023 23.64 23.64 23.33 23.50
347 NYSE FCRX Tue, Jan 31, 2023 23.45 23.63 23.32 23.47
346 NYSE FCRX Mon, Jan 30, 2023 23.62 23.62 23.30 23.59
345 NYSE FCRX Fri, Jan 27, 2023 23.64 23.64 23.40 23.50
344 NYSE FCRX Thu, Jan 26, 2023 23.55 23.64 23.55 23.64
343 NYSE FCRX Wed, Jan 25, 2023 23.57 23.58 23.30 23.58
342 NYSE FCRX Tue, Jan 24, 2023 23.50 23.50 23.37 23.43
341 NYSE FCRX Mon, Jan 23, 2023 23.37 23.64 23.37 23.48
340 NYSE FCRX Fri, Jan 20, 2023 23.60 23.65 23.36 23.65
339 NYSE FCRX Thu, Jan 19, 2023 23.26 23.60 23.26 23.60
338 NYSE FCRX Wed, Jan 18, 2023 23.55 23.66 23.31 23.50
337 NYSE FCRX Tue, Jan 17, 2023 23.58 23.58 23.56 23.56
336 NYSE FCRX Fri, Jan 13, 2023 23.04 23.25 23.04 23.25
335 NYSE FCRX Thu, Jan 12, 2023 23.40 23.41 22.95 23.16
334 NYSE FCRX Wed, Jan 11, 2023 23.64 23.64 23.40 23.59
333 NYSE FCRX Tue, Jan 10, 2023 23.40 23.62 23.40 23.62
332 NYSE FCRX Mon, Jan 9, 2023 23.10 23.60 23.10 23.60
331 NYSE FCRX Fri, Jan 6, 2023 23.08 23.08 22.90 23.08
330 NYSE FCRX Thu, Jan 5, 2023 23.00 23.08 23.00 23.07
329 NYSE FCRX Wed, Jan 4, 2023 23.06 23.08 22.84 22.84
328 NYSE FCRX Tue, Jan 3, 2023 22.97 23.08 22.77 23.08
327 NYSE FCRX Fri, Dec 30, 2022 22.90 23.28 22.41 23.06
326 NYSE FCRX Thu, Dec 29, 2022 22.28 22.37 22.28 22.37
325 NYSE FCRX Tue, Dec 27, 2022 22.72 23.05 22.24 22.58
324 NYSE FCRX Thu, Dec 22, 2022 23.44 23.44 23.44 23.44
323 NYSE FCRX Mon, Dec 19, 2022 23.22 23.47 23.11 23.47
322 NYSE FCRX Fri, Dec 16, 2022 23.21 23.45 23.20 23.45
321 NYSE FCRX Thu, Dec 15, 2022 22.92 23.36 22.86 23.35
320 NYSE FCRX Wed, Dec 14, 2022 22.90 23.44 22.90 23.40
319 NYSE FCRX Tue, Dec 13, 2022 23.30 23.44 23.00 23.44
318 NYSE FCRX Mon, Dec 12, 2022 23.25 23.25 23.25 23.25
317 NYSE FCRX Fri, Dec 9, 2022 23.45 23.45 22.81 23.18
316 NYSE FCRX Wed, Dec 7, 2022 23.52 23.52 23.14 23.50
315 NYSE FCRX Tue, Dec 6, 2022 23.49 23.52 23.47 23.47
314 NYSE FCRX Mon, Dec 5, 2022 24.12 24.14 23.13 23.13
313 NYSE FCRX Thu, Dec 1, 2022 23.51 23.51 23.51 23.51
312 NYSE FCRX Wed, Nov 30, 2022 23.37 23.50 23.02 23.46
311 NYSE FCRX Tue, Nov 29, 2022 23.40 23.95 23.39 23.64
310 NYSE FCRX Fri, Nov 25, 2022 23.84 23.84 23.84 23.84
309 NYSE FCRX Tue, Nov 22, 2022 23.22 23.55 23.22 23.55
308 NYSE FCRX Mon, Nov 21, 2022 23.74 23.74 23.55 23.60
307 NYSE FCRX Fri, Nov 18, 2022 23.51 23.80 23.51 23.79
306 NYSE FCRX Thu, Nov 17, 2022 23.76 23.76 23.35 23.60
305 NYSE FCRX Wed, Nov 16, 2022 23.57 23.57 23.54 23.54
304 NYSE FCRX Tue, Nov 15, 2022 23.66 23.66 23.50 23.50
303 NYSE FCRX Mon, Nov 14, 2022 23.38 23.50 23.03 23.10
302 NYSE FCRX Fri, Nov 11, 2022 23.50 23.59 23.50 23.50
301 NYSE FCRX Thu, Nov 10, 2022 22.92 23.50 22.41 23.19
300 NYSE FCRX Wed, Nov 9, 2022 23.32 23.32 22.94 23.17
299 NYSE FCRX Tue, Nov 8, 2022 23.16 23.50 22.25 23.50
298 NYSE FCRX Mon, Nov 7, 2022 23.40 23.46 22.13 23.20
297 NYSE FCRX Fri, Nov 4, 2022 23.35 23.55 22.32 23.27
296 NYSE FCRX Thu, Nov 3, 2022 22.75 23.47 22.75 23.47
295 NYSE FCRX Wed, Nov 2, 2022 23.26 23.45 22.62 22.71
294 NYSE FCRX Tue, Nov 1, 2022 23.30 23.57 22.93 23.20
293 NYSE FCRX Mon, Oct 31, 2022 23.39 23.60 22.95 23.54
292 NYSE FCRX Fri, Oct 28, 2022 23.01 23.52 22.77 23.23
291 NYSE FCRX Thu, Oct 27, 2022 22.66 23.19 22.66 23.01
290 NYSE FCRX Wed, Oct 26, 2022 22.85 23.10 22.45 22.80
289 NYSE FCRX Tue, Oct 25, 2022 22.90 23.10 21.97 22.84
288 NYSE FCRX Mon, Oct 24, 2022 22.68 23.21 21.87 22.30
287 NYSE FCRX Fri, Oct 21, 2022 22.51 22.51 22.02 22.02
286 NYSE FCRX Thu, Oct 20, 2022 23.50 23.50 22.33 22.70
285 NYSE FCRX Wed, Oct 19, 2022 23.36 23.50 23.22 23.31
284 NYSE FCRX Tue, Oct 18, 2022 23.47 23.52 23.36 23.52
283 NYSE FCRX Mon, Oct 17, 2022 23.57 23.60 23.51 23.51
282 NYSE FCRX Fri, Oct 14, 2022 22.98 23.48 22.98 23.19
281 NYSE FCRX Thu, Oct 13, 2022 22.98 23.19 22.98 23.19
280 NYSE FCRX Wed, Oct 12, 2022 23.39 23.54 23.07 23.07
279 NYSE FCRX Tue, Oct 11, 2022 23.60 23.60 22.95 23.21
278 NYSE FCRX Mon, Oct 10, 2022 23.30 23.60 22.99 22.99
277 NYSE FCRX Fri, Oct 7, 2022 23.49 23.49 23.42 23.42
276 NYSE FCRX Thu, Oct 6, 2022 23.00 23.40 23.00 23.34
275 NYSE FCRX Wed, Oct 5, 2022 23.48 23.74 23.04 23.53
274 NYSE FCRX Tue, Oct 4, 2022 23.35 24.00 23.32 23.78
273 NYSE FCRX Mon, Oct 3, 2022 22.73 23.21 22.73 23.21
272 NYSE FCRX Fri, Sep 30, 2022 23.05 23.35 22.66 22.66
271 NYSE FCRX Thu, Sep 29, 2022 22.82 23.17 22.60 22.86
270 NYSE FCRX Wed, Sep 28, 2022 23.25 23.25 22.90 22.96
269 NYSE FCRX Tue, Sep 27, 2022 22.76 22.76 22.76 22.76
268 NYSE FCRX Mon, Sep 26, 2022 23.11 23.11 22.80 22.80
267 NYSE FCRX Fri, Sep 23, 2022 22.79 23.00 22.79 23.00
266 NYSE FCRX Thu, Sep 22, 2022 22.80 22.90 22.80 22.88
265 NYSE FCRX Wed, Sep 21, 2022 22.80 23.12 22.80 22.80
264 NYSE FCRX Tue, Sep 20, 2022 23.09 23.13 22.80 22.80
263 NYSE FCRX Mon, Sep 19, 2022 23.10 23.35 23.06 23.06
262 NYSE FCRX Fri, Sep 16, 2022 23.19 23.35 23.10 23.10
261 NYSE FCRX Thu, Sep 15, 2022 23.17 23.24 23.10 23.10
260 NYSE FCRX Wed, Sep 14, 2022 23.28 23.28 23.22 23.25
259 NYSE FCRX Tue, Sep 13, 2022 23.45 23.45 23.40 23.45
258 NYSE FCRX Mon, Sep 12, 2022 23.22 23.48 23.18 23.32
257 NYSE FCRX Fri, Sep 9, 2022 23.06 23.48 23.04 23.44
256 NYSE FCRX Thu, Sep 8, 2022 23.10 23.11 23.02 23.03
255 NYSE FCRX Wed, Sep 7, 2022 23.26 23.40 23.16 23.16
254 NYSE FCRX Tue, Sep 6, 2022 23.59 23.59 23.55 23.56
253 NYSE FCRX Fri, Sep 2, 2022 23.40 23.40 23.40 23.40
252 NYSE FCRX Wed, Aug 31, 2022 23.41 23.58 23.40 23.40
251 NYSE FCRX Tue, Aug 30, 2022 24.00 24.00 23.79 23.49
250 NYSE FCRX Mon, Aug 29, 2022 23.72 23.91 23.72 23.91
249 NYSE FCRX Fri, Aug 26, 2022 23.74 24.00 23.73 24.00
248 NYSE FCRX Thu, Aug 25, 2022 23.68 23.95 23.68 23.95
247 NYSE FCRX Tue, Aug 23, 2022 23.98 23.98 23.65 23.65
246 NYSE FCRX Mon, Aug 22, 2022 23.85 23.90 23.85 23.85
245 NYSE FCRX Fri, Aug 19, 2022 24.00 24.00 23.85 23.93
244 NYSE FCRX Thu, Aug 18, 2022 24.00 24.00 23.86 23.86
243 NYSE FCRX Wed, Aug 17, 2022 24.00 24.00 23.86 23.86
242 NYSE FCRX Tue, Aug 16, 2022 23.90 24.21 23.90 24.21
241 NYSE FCRX Mon, Aug 15, 2022 23.97 23.97 23.59 23.94
240 NYSE FCRX Fri, Aug 12, 2022 23.92 23.92 23.92 23.92
239 NYSE FCRX Wed, Aug 10, 2022 23.92 24.25 23.83 23.83
238 NYSE FCRX Tue, Aug 9, 2022 23.92 23.92 23.92 23.92
237 NYSE FCRX Mon, Aug 8, 2022 23.90 23.90 23.57 23.89
236 NYSE FCRX Fri, Aug 5, 2022 23.63 23.85 23.63 23.85
235 NYSE FCRX Thu, Aug 4, 2022 23.77 23.90 23.77 23.85
234 NYSE FCRX Wed, Aug 3, 2022 23.63 23.90 23.54 23.90
233 NYSE FCRX Tue, Aug 2, 2022 23.75 23.90 23.75 23.90
232 NYSE FCRX Mon, Aug 1, 2022 23.44 23.85 23.44 23.85
231 NYSE FCRX Fri, Jul 29, 2022 23.80 23.80 23.70 23.80
230 NYSE FCRX Wed, Jul 27, 2022 23.75 23.75 23.55 23.75
229 NYSE FCRX Tue, Jul 26, 2022 23.50 23.75 23.20 23.45
228 NYSE FCRX Mon, Jul 25, 2022 23.75 23.75 23.18 23.52
227 NYSE FCRX Thu, Jul 21, 2022 23.73 23.73 23.50 23.60
226 NYSE FCRX Wed, Jul 20, 2022 23.72 23.75 23.64 23.64
225 NYSE FCRX Tue, Jul 19, 2022 23.72 23.74 23.08 23.08
224 NYSE FCRX Thu, Jul 14, 2022 22.75 23.40 22.75 23.40
223 NYSE FCRX Wed, Jul 13, 2022 23.17 23.43 22.65 22.84
222 NYSE FCRX Tue, Jul 12, 2022 23.31 23.46 23.31 23.46
221 NYSE FCRX Mon, Jul 11, 2022 22.90 23.48 22.90 22.90
220 NYSE FCRX Fri, Jul 8, 2022 23.35 23.49 23.29 23.35
219 NYSE FCRX Thu, Jul 7, 2022 23.63 23.67 23.63 23.67
218 NYSE FCRX Wed, Jul 6, 2022 23.25 23.60 23.25 23.50
217 NYSE FCRX Tue, Jul 5, 2022 23.05 23.19 23.00 23.19
216 NYSE FCRX Fri, Jul 1, 2022 23.18 23.24 23.08 23.16
215 NYSE FCRX Thu, Jun 30, 2022 23.76 23.76 23.05 23.05
214 NYSE FCRX Wed, Jun 29, 2022 23.93 24.23 23.70 23.85
213 NYSE FCRX Tue, Jun 28, 2022 23.73 24.00 23.65 24.00
212 NYSE FCRX Mon, Jun 27, 2022 23.74 23.94 23.51 23.59
211 NYSE FCRX Fri, Jun 24, 2022 23.75 23.75 23.75 23.75
210 NYSE FCRX Thu, Jun 23, 2022 23.72 23.74 23.72 23.74
209 NYSE FCRX Wed, Jun 22, 2022 23.75 23.76 23.64 23.70
208 NYSE FCRX Tue, Jun 21, 2022 23.67 23.76 23.67 23.76
207 NYSE FCRX Thu, Jun 16, 2022 24.24 24.25 23.95 23.99
206 NYSE FCRX Wed, Jun 15, 2022 23.71 23.71 23.71 23.71
205 NYSE FCRX Mon, Jun 13, 2022 24.05 24.05 24.05 24.05
204 NYSE FCRX Fri, Jun 10, 2022 24.21 24.54 24.21 24.54
203 NYSE FCRX Thu, Jun 9, 2022 24.51 24.55 24.41 24.55
202 NYSE FCRX Wed, Jun 8, 2022 24.28 24.55 24.28 24.55
201 NYSE FCRX Tue, Jun 7, 2022 24.27 24.55 24.27 24.55
200 NYSE FCRX Mon, Jun 6, 2022 24.45 24.55 24.45 24.55
199 NYSE FCRX Fri, Jun 3, 2022 24.27 24.55 23.82 24.48
198 NYSE FCRX Thu, Jun 2, 2022 24.46 24.51 24.18 24.51
197 NYSE FCRX Wed, Jun 1, 2022 24.54 24.55 24.37 24.37
196 NYSE FCRX Tue, May 31, 2022 24.60 24.70 24.30 24.63
195 NYSE FCRX Fri, May 27, 2022 24.55 24.70 24.55 24.31
194 NYSE FCRX Thu, May 26, 2022 24.55 24.55 24.15 24.20
193 NYSE FCRX Tue, May 24, 2022 24.50 24.50 24.12 24.12
192 NYSE FCRX Mon, May 23, 2022 24.36 24.36 24.36 24.36
191 NYSE FCRX Fri, May 20, 2022 24.42 24.42 24.25 24.25
190 NYSE FCRX Thu, May 19, 2022 23.96 24.43 23.96 24.43
189 NYSE FCRX Wed, May 18, 2022 24.35 24.35 23.96 23.96
188 NYSE FCRX Tue, May 17, 2022 24.20 24.72 24.20 24.35
187 NYSE FCRX Mon, May 16, 2022 24.15 24.15 24.15 24.15
186 NYSE FCRX Fri, May 13, 2022 24.50 24.50 24.50 24.50
185 NYSE FCRX Thu, May 12, 2022 24.75 24.75 24.28 24.38
184 NYSE FCRX Wed, May 11, 2022 24.37 24.80 24.37 24.80
183 NYSE FCRX Tue, May 10, 2022 24.49 24.50 24.49 24.50
182 NYSE FCRX Mon, May 9, 2022 24.35 24.36 24.35 24.36
181 NYSE FCRX Fri, May 6, 2022 24.19 24.54 23.98 24.36
180 NYSE FCRX Thu, May 5, 2022 24.07 24.30 24.00 24.19
179 NYSE FCRX Wed, May 4, 2022 24.08 24.60 24.08 24.60
178 NYSE FCRX Tue, May 3, 2022 24.36 24.46 24.36 24.46
177 NYSE FCRX Mon, May 2, 2022 24.20 24.50 24.20 24.50
176 NYSE FCRX Fri, Apr 29, 2022 24.60 24.74 24.43 24.74
175 NYSE FCRX Thu, Apr 28, 2022 24.66 24.74 24.66 24.74
174 NYSE FCRX Wed, Apr 27, 2022 24.48 24.48 24.48 24.48
173 NYSE FCRX Mon, Apr 25, 2022 24.50 24.51 24.50 24.51
172 NYSE FCRX Fri, Apr 22, 2022 24.78 24.78 24.50 24.50
171 NYSE FCRX Wed, Apr 20, 2022 24.78 24.83 24.78 24.83
170 NYSE FCRX Tue, Apr 19, 2022 24.90 24.90 24.81 24.83
169 NYSE FCRX Mon, Apr 18, 2022 24.75 24.90 24.75 24.90
168 NYSE FCRX Tue, Apr 12, 2022 24.85 24.91 24.85 24.91
167 NYSE FCRX Mon, Apr 11, 2022 24.95 24.95 24.95 24.95
166 NYSE FCRX Fri, Apr 8, 2022 24.97 24.97 24.97 24.97
165 NYSE FCRX Wed, Apr 6, 2022 24.54 24.96 24.54 24.96
164 NYSE FCRX Mon, Apr 4, 2022 24.82 25.00 24.78 25.00
163 NYSE FCRX Fri, Apr 1, 2022 24.55 24.99 24.55 24.67
162 NYSE FCRX Thu, Mar 31, 2022 24.85 25.10 24.64 24.64
161 NYSE FCRX Wed, Mar 30, 2022 24.98 24.98 24.98 24.98
160 NYSE FCRX Tue, Mar 29, 2022 24.90 24.90 24.90 24.90
159 NYSE FCRX Fri, Mar 25, 2022 24.70 24.70 24.60 24.60
158 NYSE FCRX Thu, Mar 24, 2022 24.90 24.98 24.61 24.98
157 NYSE FCRX Wed, Mar 23, 2022 24.45 24.98 24.45 24.98
156 NYSE FCRX Fri, Mar 18, 2022 24.98 24.98 24.98 24.98
155 NYSE FCRX Tue, Mar 15, 2022 24.80 24.80 24.80 24.80
154 NYSE FCRX Mon, Mar 14, 2022 24.93 24.97 24.88 24.90
153 NYSE FCRX Fri, Mar 11, 2022 24.80 24.98 24.80 24.98
152 NYSE FCRX Thu, Mar 10, 2022 24.90 25.00 24.89 24.99
151 NYSE FCRX Wed, Mar 9, 2022 25.00 25.00 25.00 25.00
150 NYSE FCRX Tue, Mar 8, 2022 24.90 25.00 24.58 24.98
149 NYSE FCRX Mon, Mar 7, 2022 24.70 24.98 24.70 24.87
148 NYSE FCRX Fri, Mar 4, 2022 24.97 24.97 24.97 24.97
147 NYSE FCRX Thu, Mar 3, 2022 24.86 25.00 24.85 24.97
146 NYSE FCRX Wed, Mar 2, 2022 24.81 24.96 24.78 24.89
145 NYSE FCRX Tue, Mar 1, 2022 24.95 25.02 24.95 24.99
144 NYSE FCRX Mon, Feb 28, 2022 25.04 25.99 24.60 24.60
143 NYSE FCRX Fri, Feb 25, 2022 25.11 25.11 25.11 25.11
142 NYSE FCRX Thu, Feb 24, 2022 25.09 25.11 25.03 24.80
141 NYSE FCRX Wed, Feb 23, 2022 25.12 25.16 25.12 25.16
140 NYSE FCRX Tue, Feb 22, 2022 25.35 25.35 25.30 25.30
139 NYSE FCRX Fri, Feb 18, 2022 25.34 25.34 25.34 25.34
138 NYSE FCRX Thu, Feb 17, 2022 25.30 25.30 25.30 25.30
137 NYSE FCRX Wed, Feb 16, 2022 25.46 25.50 25.38 25.38
136 NYSE FCRX Tue, Feb 15, 2022 25.20 25.29 25.20 25.20
135 NYSE FCRX Mon, Feb 14, 2022 25.05 25.29 25.05 25.25
134 NYSE FCRX Fri, Feb 11, 2022 25.00 25.00 25.00 25.00
133 NYSE FCRX Thu, Feb 10, 2022 25.13 25.14 25.13 25.14
132 NYSE FCRX Tue, Feb 8, 2022 25.65 25.65 25.65 25.65
131 NYSE FCRX Mon, Feb 7, 2022 25.09 25.65 25.08 25.65
130 NYSE FCRX Fri, Feb 4, 2022 25.08 25.15 25.08 25.15
129 NYSE FCRX Thu, Feb 3, 2022 25.10 25.27 25.10 25.26
128 NYSE FCRX Wed, Feb 2, 2022 25.20 25.32 25.20 25.20
127 NYSE FCRX Tue, Feb 1, 2022 25.46 25.46 25.21 25.22
126 NYSE FCRX Mon, Jan 31, 2022 25.46 25.47 25.46 25.46
125 NYSE FCRX Fri, Jan 28, 2022 25.48 25.48 25.48 25.48
124 NYSE FCRX Thu, Jan 27, 2022 25.48 25.49 25.48 25.48
123 NYSE FCRX Wed, Jan 26, 2022 25.48 25.48 25.48 25.48
122 NYSE FCRX Tue, Jan 25, 2022 25.53 25.53 25.53 25.53
121 NYSE FCRX Mon, Jan 24, 2022 25.60 25.60 25.50 25.53
120 NYSE FCRX Fri, Jan 21, 2022 25.64 25.64 25.64 25.64
119 NYSE FCRX Thu, Jan 20, 2022 25.50 25.64 25.50 25.64
118 NYSE FCRX Wed, Jan 19, 2022 25.52 25.65 25.30 25.47
117 NYSE FCRX Tue, Jan 18, 2022 25.64 25.65 25.57 25.57
116 NYSE FCRX Fri, Jan 14, 2022 25.70 25.70 25.56 25.65
115 NYSE FCRX Thu, Jan 13, 2022 25.64 25.64 25.62 25.62
114 NYSE FCRX Wed, Jan 12, 2022 25.64 25.64 25.60 25.60
113 NYSE FCRX Tue, Jan 11, 2022 25.62 25.74 25.61 25.61
112 NYSE FCRX Mon, Jan 10, 2022 25.60 25.60 25.60 25.60
111 NYSE FCRX Fri, Jan 7, 2022 25.50 25.60 25.50 25.60
110 NYSE FCRX Thu, Jan 6, 2022 25.40 25.56 25.40 25.56
109 NYSE FCRX Wed, Jan 5, 2022 25.55 25.55 25.35 25.39
108 NYSE FCRX Tue, Jan 4, 2022 25.53 25.54 25.50 25.50
107 NYSE FCRX Mon, Jan 3, 2022 25.52 25.53 25.51 25.53
106 NYSE FCRX Fri, Dec 31, 2021 25.50 25.60 25.42 25.55
105 NYSE FCRX Thu, Dec 30, 2021 25.41 25.54 25.41 25.49
104 NYSE FCRX Wed, Dec 29, 2021 25.48 25.48 25.42 25.46
103 NYSE FCRX Tue, Dec 28, 2021 25.43 25.55 25.43 25.51
102 NYSE FCRX Mon, Dec 27, 2021 25.33 25.40 25.30 25.30
101 NYSE FCRX Thu, Dec 23, 2021 25.50 25.50 25.46 25.46
100 NYSE FCRX Wed, Dec 22, 2021 25.46 25.49 25.38 25.44
99 NYSE FCRX Tue, Dec 21, 2021 25.32 25.40 25.30 25.35
98 NYSE FCRX Mon, Dec 20, 2021 25.25 25.37 25.25 25.37
97 NYSE FCRX Fri, Dec 17, 2021 25.12 25.38 25.09 25.38
96 NYSE FCRX Thu, Dec 16, 2021 25.00 25.28 25.00 25.15
95 NYSE FCRX Wed, Dec 15, 2021 25.17 25.20 25.00 25.08
94 NYSE FCRX Tue, Dec 14, 2021 25.35 25.43 25.35 25.39
93 NYSE FCRX Mon, Dec 13, 2021 25.27 25.31 25.27 25.30
92 NYSE FCRX Fri, Dec 10, 2021 25.55 25.55 25.24 25.24
91 NYSE FCRX Thu, Dec 9, 2021 25.47 25.67 25.42 25.42
90 NYSE FCRX Wed, Dec 8, 2021 25.68 25.68 25.48 25.48
89 NYSE FCRX Tue, Dec 7, 2021 25.61 25.75 25.61 25.65
88 NYSE FCRX Mon, Dec 6, 2021 25.23 25.60 25.20 25.57
87 NYSE FCRX Fri, Dec 3, 2021 25.45 25.68 25.30 25.40
86 NYSE FCRX Thu, Dec 2, 2021 25.79 25.79 25.47 25.53
85 NYSE FCRX Wed, Dec 1, 2021 26.59 26.64 26.00 26.05
84 NYSE FCRX Tue, Nov 30, 2021 26.85 27.00 26.52 26.99
83 NYSE FCRX Mon, Nov 29, 2021 26.30 28.14 26.30 26.69
82 NYSE FCRX Wed, Nov 24, 2021 25.96 25.96 25.96 25.96
81 NYSE FCRX Tue, Nov 23, 2021 25.95 26.00 25.95 26.00
80 NYSE FCRX Mon, Nov 22, 2021 25.56 26.30 25.56 26.30
79 NYSE FCRX Fri, Nov 19, 2021 0.00 0.00 0.00 26.02
78 NYSE FCRX Wed, Nov 17, 2021 26.00 26.02 25.80 26.02
77 NYSE FCRX Tue, Nov 16, 2021 26.13 26.13 26.13 26.13
76 NYSE FCRX Mon, Nov 15, 2021 25.84 26.12 25.80 26.05
75 NYSE FCRX Fri, Nov 12, 2021 26.05 26.05 26.05 26.05
74 NYSE FCRX Thu, Nov 11, 2021 25.81 25.81 25.81 25.81
73 NYSE FCRX Wed, Nov 10, 2021 0.00 0.00 0.00 26.00
72 NYSE FCRX Tue, Nov 9, 2021 26.00 26.00 26.00 26.00
71 NYSE FCRX Mon, Nov 8, 2021 26.01 26.01 26.00 26.00
70 NYSE FCRX Thu, Nov 4, 2021 26.00 26.06 26.00 26.06
69 NYSE FCRX Fri, Oct 29, 2021 26.25 26.25 26.25 26.25
68 NYSE FCRX Thu, Oct 28, 2021 26.25 26.25 26.25 26.25
67 NYSE FCRX Mon, Oct 25, 2021 26.25 26.25 26.25 26.25
66 NYSE FCRX Fri, Oct 22, 2021 26.00 26.25 25.93 26.25
65 NYSE FCRX Thu, Oct 21, 2021 26.00 26.00 25.85 25.85
64 NYSE FCRX Tue, Oct 19, 2021 26.25 26.25 25.97 26.25
63 NYSE FCRX Mon, Oct 11, 2021 26.20 26.25 26.20 26.25
62 NYSE FCRX Fri, Oct 1, 2021 25.28 25.96 25.25 25.96
61 NYSE FCRX Wed, Sep 29, 2021 25.92 26.25 25.92 26.25
60 NYSE FCRX Fri, Sep 24, 2021 0.00 0.00 0.00 26.25
59 NYSE FCRX Fri, Sep 17, 2021 26.25 26.25 26.25 26.25
58 NYSE FCRX Thu, Sep 9, 2021 26.00 26.07 26.00 26.00
57 NYSE FCRX Wed, Sep 8, 2021 25.90 25.90 25.90 25.90
56 NYSE FCRX Tue, Sep 7, 2021 0.00 0.00 0.00 25.82
55 NYSE FCRX Wed, Sep 1, 2021 0.00 0.00 0.00 25.82
54 NYSE FCRX Thu, Aug 26, 2021 0.00 0.00 0.00 25.82
53 NYSE FCRX Wed, Aug 25, 2021 26.10 26.47 26.10 26.25
52 NYSE FCRX Tue, Aug 24, 2021 26.00 26.07 26.00 26.07
51 NYSE FCRX Mon, Aug 23, 2021 25.86 25.86 25.86 25.86
50 NYSE FCRX Thu, Aug 19, 2021 25.94 25.94 25.94 25.94
49 NYSE FCRX Wed, Aug 18, 2021 25.71 25.71 25.60 25.65
48 NYSE FCRX Mon, Aug 16, 2021 26.05 26.05 26.05 26.05
47 NYSE FCRX Wed, Aug 11, 2021 25.95 25.95 25.95 25.95
46 NYSE FCRX Tue, Aug 10, 2021 25.88 26.05 25.88 25.88
45 NYSE FCRX Mon, Aug 9, 2021 25.87 25.98 25.87 25.98
44 NYSE FCRX Fri, Aug 6, 2021 25.98 25.98 25.95 25.95
43 NYSE FCRX Thu, Aug 5, 2021 25.95 25.95 25.95 25.95
42 NYSE FCRX Wed, Aug 4, 2021 25.90 25.90 25.90 25.90
41 NYSE FCRX Tue, Aug 3, 2021 0.00 0.00 0.00 25.75
40 NYSE FCRX Wed, Jul 28, 2021 0.00 0.00 0.00 25.75
39 NYSE FCRX Tue, Jul 27, 2021 25.80 25.80 25.75 25.75
38 NYSE FCRX Thu, Jul 22, 2021 25.75 25.77 25.71 25.71
37 NYSE FCRX Tue, Jul 20, 2021 25.57 25.70 25.57 25.70
36 NYSE FCRX Mon, Jul 19, 2021 25.70 25.70 25.68 25.70
35 NYSE FCRX Fri, Jul 16, 2021 25.68 25.68 25.63 25.68
34 NYSE FCRX Thu, Jul 15, 2021 25.70 25.70 25.70 25.70
33 NYSE FCRX Wed, Jul 14, 2021 0.00 0.00 0.00 25.70
32 NYSE FCRX Tue, Jul 13, 2021 25.61 25.70 25.55 25.70
31 NYSE FCRX Mon, Jul 12, 2021 25.55 25.58 25.52 25.58
30 NYSE FCRX Fri, Jul 9, 2021 25.47 25.47 25.47 25.47
29 NYSE FCRX Thu, Jul 8, 2021 0.00 0.00 0.00 25.52
28 NYSE FCRX Wed, Jul 7, 2021 25.52 25.52 25.52 25.52
27 NYSE FCRX Tue, Jul 6, 2021 25.51 25.55 25.39 25.39
26 NYSE FCRX Fri, Jul 2, 2021 25.52 25.55 25.48 25.55
25 NYSE FCRX Thu, Jul 1, 2021 25.50 25.50 25.42 25.45
24 NYSE FCRX Wed, Jun 30, 2021 25.45 25.52 25.45 25.52
23 NYSE FCRX Tue, Jun 29, 2021 25.45 25.45 25.43 25.43
22 NYSE FCRX Mon, Jun 28, 2021 25.43 25.45 25.41 25.45
21 NYSE FCRX Fri, Jun 25, 2021 25.41 25.41 25.40 25.40
20 NYSE FCRX Thu, Jun 24, 2021 25.45 25.45 25.40 25.40
19 NYSE FCRX Wed, Jun 23, 2021 25.45 25.45 25.37 25.45
18 NYSE FCRX Tue, Jun 22, 2021 25.36 25.45 25.36 25.45
17 NYSE FCRX Mon, Jun 21, 2021 25.39 25.39 25.39 25.39
16 NYSE FCRX Fri, Jun 18, 2021 25.35 25.41 25.30 25.30
15 NYSE FCRX Thu, Jun 17, 2021 25.44 25.50 25.35 25.41
14 NYSE FCRX Wed, Jun 16, 2021 25.50 25.52 25.42 25.43
13 NYSE FCRX Tue, Jun 15, 2021 25.52 25.73 25.50 25.73
12 NYSE FCRX Mon, Jun 14, 2021 25.94 25.94 25.94 25.94
11 NYSE FCRX Fri, Jun 11, 2021 25.41 25.47 25.40 25.40
10 NYSE FCRX Thu, Jun 10, 2021 25.45 25.45 25.44 25.44
9 NYSE FCRX Wed, Jun 9, 2021 25.46 25.46 25.37 25.37
8 NYSE FCRX Tue, Jun 8, 2021 25.37 25.45 25.36 25.45
7 NYSE FCRX Mon, Jun 7, 2021 25.49 25.55 25.40 25.52
6 NYSE FCRX Fri, Jun 4, 2021 25.50 25.65 25.47 25.49
5 NYSE FCRX Thu, Jun 3, 2021 25.49 25.50 25.45 25.50
4 NYSE FCRX Wed, Jun 2, 2021 25.50 25.50 25.49 25.49
3 NYSE FCRX Tue, Jun 1, 2021 25.50 25.52 25.49 25.51
2 NYSE FCRX Fri, May 28, 2021 25.45 25.56 25.45 25.48
1 NYSE FCRX Thu, May 27, 2021 25.60 25.85 25.45 25.50
# 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