Historical Stock Prices

FCCY 
$11.68
*  
0.22
1.92%
Get FCCY Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading FCCY now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 24-APR-2014 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 11.5 11.68 11.48 11.68 5,086
04/23/2015 11.4 11.5 11.25 11.46 3,959
04/22/2015 11.34 11.4 11.15 11.17 909
04/21/2015 11.22 11.3 11.11 11.14 1,584
04/20/2015 11.305 11.45 11.25 11.25 2,856
04/17/2015 11.5 11.5 11.26 11.45 1,822
04/16/2015 11.5 11.5 11.38 11.5 750
04/15/2015 11.55 11.7 11.5 11.5 8,777
04/14/2015 11.698 11.7 11.41 11.4501 22,611
04/13/2015 11.45 11.666 11.24 11.42 25,709
04/10/2015 11.52 11.56 11.37 11.385 11,749
04/09/2015 11.61 11.62 11.48 11.52 27,309
04/08/2015 11.52 11.724 11.42 11.6 8,199
04/07/2015 11.5 11.903 11.4 11.48 33,752
04/06/2015 11.55 12 11.4 11.42 23,806
04/02/2015 11.6 11.88 11.42 11.52 36,314
04/01/2015 11.46 11.95 11.45 11.6 58,232
03/31/2015 11.45 11.6 11.08 11.39 65,245
03/30/2015 11.3 11.738 11.29 11.29 59,373
03/27/2015 11.1 11.64 11 11.24 58,490
03/26/2015 10.85 11.24 10.77 11.1 52,619
03/25/2015 10.83 10.9 10.71 10.75 15,307
03/24/2015 10.96 10.96 10.61 10.8 22,732
03/23/2015 10.79 10.92 10.76 10.92 2,191
03/20/2015 11.581 11.59 10.63 10.63 29,576
03/19/2015 11.75 11.75 11.75 11.75 00
03/18/2015 11.82 11.82 11.75 11.75 1,800
03/17/2015 11.701 11.8 11.7 11.7605 2,888
03/16/2015 12.05 12.08 11.55 11.56 5,994
03/13/2015 11.9 11.92 11.55 11.72 9,725
03/12/2015 12 12.1 11.9 11.9 44,524
03/11/2015 11.2381 11.8571 11.2381 11.5143 66,908
03/10/2015 11.0381 11.419 10.8286 11.2767 21,109
03/09/2015 11 11.8571 10.7333 11.2381 106,393
03/06/2015 10.8381 11.1905 10.6762 11.1333 52,967
03/05/2015 10.7078 10.8381 10.6668 10.8381 26,572
03/04/2015 10.7925 10.8095 10.7925 10.8095 590
03/03/2015 10.7333 10.9048 10.7333 10.819 24,227
03/02/2015 10.7619 10.8295 10.7619 10.7619 1,331
02/27/2015 10.7771 10.7771 10.7771 10.7771 276
02/26/2015 10.9524 11.0476 10.9524 11.0476 427
02/25/2015 11.0286 11.3143 10.8571 10.8571 16,282
02/24/2015 10.619 11.4667 10.5714 11 57,695
02/23/2015 10.619 10.6667 10.581 10.581 13,748
02/20/2015 10.6381 10.6476 10.619 10.6476 1,496
02/19/2015 10.5714 10.581 10.5714 10.5714 2,730
02/18/2015 10.6667 10.6667 10.6667 10.6667 182
02/17/2015 10.5714 10.6667 10.4952 10.5714 3,260
02/13/2015 10.5524 10.7143 10.4857 10.6571 5,865
02/12/2015 10.5714 10.5714 10.4571 10.5714 8,745
02/11/2015 10.5714 10.5714 10.5714 10.5714 00
02/10/2015 10.619 10.619 10.5619 10.5714 1,587
02/09/2015 10.5238 10.581 10.5229 10.5714 5,806
02/06/2015 10.581 10.581 10.4762 10.5238 11,599
02/05/2015 10.5048 10.6381 10.4762 10.581 4,804
02/04/2015 10.5714 10.5714 10.5714 10.5714 210
02/03/2015 10.619 10.619 10.5143 10.619 5,734
02/02/2015 10.5705 10.6857 10.5619 10.6762 4,162
01/30/2015 10.5724 10.581 10.4762 10.4762 4,840
01/29/2015 10.5905 10.7143 10.5905 10.619 4,703
01/28/2015 10.5714 10.7619 10.5714 10.5905 14,533
01/27/2015 10.4952 10.4952 10.4952 10.4952 00
01/26/2015 10.6381 10.9429 10.4952 10.4952 6,258
01/23/2015 10.6381 10.6381 10.6381 10.6381 341
01/22/2015 10.5238 10.5238 10.5238 10.5238 913
01/21/2015 10.4857 10.5333 10.4667 10.5238 17,160
01/20/2015 10.4857 10.4857 10.4857 10.4857 450
01/16/2015 10.581 10.581 10.4857 10.4857 3,885
01/15/2015 10.5333 10.5333 10.5333 10.5333 259
01/14/2015 10.5048 10.5048 10.5048 10.5048 220
01/13/2015 10.6286 10.6286 10.4857 10.5238 1,711
01/12/2015 10.5905 10.6381 10.581 10.581 1,260
01/09/2015 10.577 10.577 10.4857 10.5714 1,284
01/08/2015 10.4762 10.6281 10.4762 10.5238 1,751
01/07/2015 10.4286 10.5905 10.4095 10.4667 1,785
01/06/2015 10.3714 10.4571 10.3714 10.4571 525
01/05/2015 10.6095 10.638 10.4857 10.638 815
01/02/2015 10.6095 10.6095 10.6095 10.6095 210
12/31/2014 10.5162 10.5162 10.3714 10.3714 3,724
12/30/2014 10.3333 10.381 10.3333 10.381 5,397
12/29/2014 10.3333 10.638 10.3333 10.3895 4,021
12/26/2014 10.6381 10.6381 10.3333 10.3429 702
12/24/2014 10.3619 10.3619 10.3619 10.3619 00
12/23/2014 10.3619 10.3619 10.3619 10.3619 00
12/22/2014 10.381 10.381 10.3619 10.3619 664
12/19/2014 10.3333 10.381 10.3333 10.381 5,271
12/18/2014 10.3333 10.381 10.3333 10.381 8,351
12/17/2014 10.2667 10.4762 10.2381 10.3333 5,673
12/16/2014 10.4571 10.4571 10.4571 10.4571 359
12/15/2014 10.1905 10.1905 10.1905 10.1905 107
12/12/2014 10.1905 10.2952 10.1905 10.2857 458
12/11/2014 10.4667 10.6381 10.2 10.2286 8,353
12/10/2014 10.2095 10.2667 10.2095 10.2667 281
12/09/2014 10.1905 10.3619 10.1048 10.2 3,825
12/08/2014 10.181 10.3714 10.1333 10.1524 4,531
12/05/2014 10.419 10.419 10.1714 10.1714 2,322
12/04/2014 10.0667 10.4762 10.0667 10.3857 8,098
12/03/2014 10.0476 10.2248 10.0476 10.2248 405
12/02/2014 10.1143 10.3048 10.0476 10.2095 17,142
12/01/2014 10.1067 10.1067 10.1067 10.1067 896
11/28/2014 10.1673 10.1673 10.1673 10.1673 00
11/26/2014 10.1673 10.1673 10.1673 10.1673 203
11/25/2014 10.2562 10.2668 10.2562 10.2667 4,078
11/24/2014 10.4476 10.4476 10.4 10.4 644
11/21/2014 10.0476 10.4381 10.0476 10.2477 3,859
11/20/2014 10.1524 10.1524 10.1524 10.1524 00
11/19/2014 10.4571 10.4571 10.1333 10.1524 3,030
11/18/2014 10.5476 10.6381 10.4571 10.6381 1,035
11/17/2014 10.5333 10.8476 10.1333 10.6376 1,732
11/14/2014 10.4381 10.8562 9.9524 10.6567 5,615
11/13/2014 10.0667 10.0667 10.0667 10.0667 00
11/12/2014 10.0667 10.0667 10.0667 10.0667 00
11/11/2014 10.0667 10.0667 10.0667 10.0667 210
11/10/2014 10.0762 10.0762 10.0762 10.0762 315
11/07/2014 10.3619 10.3619 9.9524 10.0571 8,686
11/06/2014 10.7615 10.7615 10.2952 10.2952 961
11/05/2014 10.7143 10.7619 10.2952 10.3238 3,553
11/04/2014 10.6286 10.6952 10.3646 10.3646 1,236
11/03/2014 10.7619 10.7619 10.7619 10.7619 172
10/31/2014 10.2667 10.2667 10.2667 10.2667 00
10/30/2014 10.8571 10.9524 10.2667 10.2667 4,594
10/29/2014 10.0952 10.4762 10.0952 10.4762 7,999
10/28/2014 10.3333 10.4286 10.2286 10.2476 1,162
10/27/2014 10.2381 10.4667 9.9143 10.4667 8,415
10/24/2014 10.2095 10.2571 9.9532 10.1238 10,108
10/23/2014 10.1429 10.2095 10.1429 10.2095 5,670
10/22/2014 10.0857 10.1238 10.0857 10.0952 7,665
10/21/2014 9.9714 10.0571 9.762 10.0476 15,798
10/20/2014 10 10 9.8286 9.9905 3,731
10/17/2014 9.6572 9.6572 9.6572 9.6572 551
10/16/2014 9.8286 9.8286 9.8286 9.8286 00
10/15/2014 9.7238 9.8286 9.7238 9.8286 443
10/14/2014 9.7905 9.8095 9.7333 9.8095 862
10/13/2014 9.7905 9.7905 9.7905 9.7905 00
10/10/2014 9.6762 9.7905 9.6762 9.7905 395
10/09/2014 9.7524 9.9238 9.7524 9.8095 1,215
10/08/2014 9.7895 9.9714 9.7143 9.9714 702
10/07/2014 9.7333 9.9619 9.7333 9.8667 2,147
10/06/2014 9.7619 9.819 9.7619 9.819 1,018
10/03/2014 9.7143 9.8762 9.6857 9.8095 3,367
10/02/2014 9.619 9.7664 9.619 9.6571 2,668
10/01/2014 9.619 9.8094 9.619 9.619 2,765
09/30/2014 9.8095 9.8095 9.6381 9.7619 1,787
09/29/2014 9.6095 9.9238 9.6095 9.7524 4,363
09/26/2014 9.6 9.9333 9.6 9.7019 10,205
09/25/2014 9.5524 9.9238 9.5524 9.9238 3,650
09/24/2014 9.5905 9.5905 9.5714 9.5905 707
09/23/2014 9.581 9.7619 9.5715 9.7619 4,305
09/22/2014 9.6762 9.781 9.581 9.781 14,893
09/19/2014 9.6667 9.8048 9.6476 9.6476 10,101
09/18/2014 9.7333 9.7905 9.7333 9.7905 701
09/17/2014 9.781 9.9238 9.7429 9.8 6,966
09/16/2014 9.9524 9.9524 9.6952 9.6952 1,731
09/15/2014 9.8762 9.9143 9.8762 9.9143 802
09/12/2014 9.9619 10 9.7349 9.9619 3,763
09/11/2014 9.7238 10.419 9.6476 9.9381 24,105
09/10/2014 10 10 9.781 9.8476 1,198
09/09/2014 9.9429 9.9524 9.7429 9.9048 1,761
09/08/2014 9.7524 9.9714 9.6952 9.9714 1,024
09/05/2014 9.7524 10 9.7524 10 1,112
09/04/2014 9.9714 9.9714 9.7714 9.9048 3,593
09/03/2014 9.7714 10 9.6952 9.9143 3,118
09/02/2014 9.581 10 9.5438 9.9048 8,160
08/29/2014 9.5619 9.7333 9.4109 9.4109 10,307
08/28/2014 9.7238 9.8429 9.4 9.4 5,456
08/27/2014 9.4286 9.9524 9.4286 9.6667 10,882
08/26/2014 9.381 9.7047 9.381 9.7047 4,878
08/25/2014 9.6476 9.7143 9.3333 9.7143 9,861
08/22/2014 9.619 9.6762 9.4762 9.5238 8,297
08/21/2014 9.6095 9.6571 9.3238 9.619 9,047
08/20/2014 9.4476 9.6381 9.4476 9.619 5,045
08/19/2014 9.7143 9.7143 9.4667 9.6286 6,816
08/18/2014 9.3238 9.6 9.3238 9.5619 9,850
08/15/2014 9.5905 9.6 9.4476 9.5619 9,000
08/14/2014 9.481 9.6667 9.2571 9.5905 2,399
08/13/2014 9.5905 9.5905 9.5905 9.5905 00
08/12/2014 9.584 9.6 9.584 9.5905 2,223
08/11/2014 9.5629 9.5629 9.5619 9.562 1,766
08/08/2014 9.7143 9.7143 9.5619 9.6762 1,210
08/07/2014 9.7618 9.7618 9.6762 9.6762 559
08/06/2014 9.5619 9.5619 9.5619 9.5619 319
08/05/2014 9.5619 9.6 9.4952 9.5238 7,148
08/04/2014 9.2381 9.5334 9.2381 9.5333 7,763
08/01/2014 9.5619 9.5715 9.5286 9.5286 12,388
07/31/2014 9.619 9.619 9.5429 9.5429 3,359
07/30/2014 9.7619 9.7619 9.619 9.619 3,675
07/29/2014 9.7048 9.7619 9.7048 9.7619 315
07/28/2014 9.7619 9.7619 9.7619 9.7619 525
07/25/2014 9.7143 9.7143 9.7143 9.7143 00
07/24/2014 9.6667 9.7143 9.6667 9.7143 1,155
07/23/2014 9.6857 9.6857 9.619 9.6276 3,059
07/22/2014 9.6952 9.7524 9.6571 9.6667 3,458
07/21/2014 9.7048 9.8286 9.5619 9.6476 25,937
07/18/2014 9.6952 9.8571 9.5333 9.6762 14,556
07/17/2014 9.7238 9.8571 9.7143 9.7238 24,045
07/16/2014 9.7429 9.8571 9.7371 9.8286 27,016
07/15/2014 9.8095 9.8381 9.8095 9.8286 19,671
07/14/2014 9.7905 9.8952 9.7619 9.8571 12,197
07/11/2014 9.6952 9.7619 9.6952 9.7619 349
07/10/2014 9.6857 9.7143 9.6857 9.7143 3,301
07/09/2014 9.6476 9.7143 9.6476 9.7143 2,100
07/08/2014 9.6952 9.7238 9.6762 9.7238 1,598
07/07/2014 9.7629 9.7629 9.7143 9.7143 3,801
07/03/2014 9.6857 9.6857 9.6857 9.6857 00
07/02/2014 9.7238 9.7238 9.6857 9.6857 244
07/01/2014 9.6667 9.8571 9.6667 9.7143 8,270
06/30/2014 9.5629 9.8571 9.5619 9.6571 4,177
06/27/2014 9.8095 9.8095 9.8095 9.8095 529
06/26/2014 9.9048 9.9048 9.8571 9.8571 1,261
06/25/2014 9.8095 9.8095 9.8095 9.8095 630
06/24/2014 9.8 9.8286 9.8 9.8 25,497
06/23/2014 9.9524 9.9905 9.8 9.8 12,883
06/20/2014 9.8857 9.8857 9.8857 9.8857 173
06/19/2014 10 10.0667 9.9905 10.0095 732
06/18/2014 10.0857 10.0857 10.0857 10.0857 00
06/17/2014 10.0857 10.0857 10.0857 10.0857 392
06/16/2014 9.8295 9.8295 9.8295 9.8295 142
06/13/2014 10.0762 10.0762 10.0762 10.0762 00
06/12/2014 10 10.0762 10 10.0762 5,118
06/11/2014 10 10 9.9714 9.9714 323
06/10/2014 9.9048 10.0476 9.8952 9.9048 16,354
06/09/2014 9.9048 9.9143 9.9048 9.9048 3,780
06/06/2014 9.8571 9.9619 9.8381 9.9619 5,213
06/05/2014 9.8095 9.9095 9.8095 9.8952 1,183
06/04/2014 9.9524 9.9524 9.9524 9.9524 00
06/03/2014 9.9238 10 9.9143 9.9524 668
06/02/2014 9.9048 9.9048 9.9048 9.9048 105
05/30/2014 10.1143 10.1143 10.1143 10.1143 484
05/29/2014 10.0476 10.0476 10.0476 10.0476 413
05/28/2014 10.0667 10.0667 10.0667 10.0667 00
05/27/2014 9.8286 10.0952 9.7905 10.0667 5,650
05/23/2014 10 10 10 10 00
05/22/2014 10.0095 10.0267 10 10 2,392
05/21/2014 10 10 10 10 00
05/20/2014 10 10 10 10 00
05/19/2014 9.7048 10 9.6714 10 3,832
05/16/2014 9.9238 9.9238 9.9238 9.9238 00
05/15/2014 9.8476 9.9905 9.8476 9.9238 1,539
05/14/2014 9.9524 10.0476 9.9048 9.9714 11,812
05/13/2014 10 10 9.8571 9.9524 2,597
05/12/2014 10.2381 10.2381 9.7871 9.8571 77,523
05/09/2014 9.8476 9.8476 9.8476 9.8476 00
05/08/2014 9.9714 10.0286 9.8476 9.8476 1,995
05/07/2014 10.1819 10.1819 10.1819 10.1819 199
05/06/2014 10.0952 10.0952 10.0952 10.0952 00
05/05/2014 10.1333 10.1333 9.762 10.0952 2,347
05/02/2014 10.1524 10.1524 10.1524 10.1524 00
05/01/2014 9.9714 10.1714 9.9714 10.1524 7,114
04/30/2014 10.2381 10.2381 9.8952 9.9238 3,784
04/29/2014 9.9038 10.2571 9.8857 10.2381 6,343
04/28/2014 9.7619 9.7619 9.6286 9.7619 1,407
04/25/2014 9.8038 9.8038 9.7048 9.7238 15,898
04/24/2014 9.8381 9.8381 9.8286 9.8286 1,260
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?