FCF | Fst Cwth Finl | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Fst Cwth Finl (FCF)

NYSE

$21.07+$0.55 (+2.66%)

Price as of Oct 22, 2026 7:30 PM EDT

$2.1B
Market Cap
29.80%
1-Year Change
Banks - Regional
Industry

1 Month
-2.43%

Low Price$19.86

High Price$20.94
3 Months
-1.50%

Low Price$19.86

High Price$21.81
1 Year
+29.80%

Low Price$14.84

High Price$21.81

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	20.58	20.61	20.38	20.52	-0.10%	653,090
10/20/2026	20.35	20.72	20.33	20.54	+1.33%	761,651
10/19/2026	20.23	20.37	20.18	20.27	-0.34%	600,530
10/16/2026	20.29	20.53	20.21	20.34	+0.59%	758,570
10/15/2026	20.11	20.31	19.96	20.22	+1.51%	764,914
10/14/2026	19.72	20.02	19.67	19.92	-0.30%	847,321
10/13/2026	20.16	20.21	19.86	19.98	-0.35%	585,221
10/12/2026	19.91	20.19	19.85	20.05	+0.80%	608,006
10/09/2026	20.00	20.05	19.86	19.89	-0.85%	594,263
10/08/2026	19.83	20.09	19.75	20.06	+1.01%	1,219,547
10/07/2026	19.93	19.97	19.76	19.86	-1.00%	1,054,057
10/06/2026	20.47	20.50	20.05	20.06	-1.57%	1,156,328
10/05/2026	20.50	20.58	20.26	20.38	-0.88%	1,214,928
10/02/2026	20.42	20.61	20.36	20.56	+1.38%	1,467,911
10/01/2026	20.10	20.28	19.79	20.28	+0.25%	1,400,031
09/30/2026	20.38	20.51	20.05	20.23	-0.49%	979,392
09/29/2026	20.52	20.60	20.18	20.33	-1.17%	1,209,447
09/28/2026	20.96	21.01	20.56	20.57	-1.63%	931,657
09/25/2026	21.05	21.11	20.89	20.91	-0.14%	1,002,078
09/24/2026	20.72	21.02	20.69	20.94	+1.55%	913,782
09/23/2026	20.70	20.85	20.62	20.62	-0.58%	961,588
09/22/2026	21.21	21.27	20.74	20.74	-1.38%	1,405,596
09/21/2026	21.13	21.32	21.03	21.03	-0.33%	1,187,297
09/18/2026	21.06	21.23	20.89	21.10	-0.24%	2,489,858
09/17/2026	21.31	21.37	21.13	21.15	-0.28%	881,857
09/16/2026	21.46	21.52	20.85	21.21	-1.12%	1,098,608
09/15/2026	21.36	21.64	21.36	21.45	+0.33%	843,142
09/14/2026	21.44	21.55	21.24	21.38	+0.33%	925,187
09/11/2026	21.46	21.52	21.08	21.31	+0.28%	819,197
09/10/2026	21.04	21.26	20.87	21.25	+1.05%	719,438
09/09/2026	21.02	21.17	20.94	21.03	-0.33%	839,016
09/08/2026	21.21	21.36	21.10	21.10	-1.12%	918,432
09/04/2026	21.14	21.43	21.14	21.34	+0.85%	746,861
09/03/2026	21.16	21.35	21.12	21.16	+0.81%	1,046,845
09/02/2026	20.69	21.14	20.62	20.99	+2.24%	854,849
09/01/2026	20.62	20.80	20.47	20.53	-0.82%	838,674
08/31/2026	20.84	20.86	20.59	20.70	-0.72%	574,039
08/28/2026	20.85	20.97	20.75	20.85	+0.24%	460,707
08/27/2026	20.66	20.87	20.52	20.80	-0.10%	462,104
08/26/2026	20.77	21.28	20.59	20.82	+0.43%	501,389
08/25/2026	20.98	21.04	20.73	20.73	-1.10%	482,795
08/24/2026	21.08	21.26	20.95	20.96	-0.62%	414,728
08/21/2026	21.36	21.45	20.94	21.09	-0.75%	639,965
08/20/2026	20.97	21.30	20.95	21.25	+0.90%	864,328
08/19/2026	21.34	21.50	21.02	21.06	-1.22%	865,842
08/18/2026	21.58	21.63	21.23	21.32	-0.88%	397,139
08/17/2026	21.51	21.74	21.45	21.51	-0.51%	439,755
08/14/2026	21.52	21.74	21.47	21.62	-0.05%	454,782
08/13/2026	21.79	21.80	21.52	21.63	+0.05%	564,312
08/12/2026	21.56	21.71	21.48	21.62	+0.37%	605,751
08/11/2026	21.43	21.68	21.40	21.54	+0.51%	826,117
08/10/2026	21.32	21.72	21.32	21.43	-0.37%	1,213,242
08/07/2026	21.23	21.54	21.10	21.51	+0.94%	1,009,708
08/07/2026	$0.14 Dividend
08/06/2026	21.74	21.76	21.26	21.31	-1.06%	673,214
08/05/2026	21.80	21.82	21.50	21.54	-1.23%	663,932
08/04/2026	21.54	21.93	21.44	21.81	+0.97%	1,061,449
08/03/2026	21.27	21.70	21.25	21.60	+0.98%	1,250,049
07/31/2026	21.46	21.46	21.16	21.39	-0.28%	1,064,988
07/30/2026	21.66	21.79	21.24	21.45	-0.92%	1,240,497
07/29/2026	21.69	22.20	21.57	21.65	+1.97%	1,559,049
07/28/2026	20.86	21.27	20.68	21.23	+2.40%	866,486
07/28/2026	$0.44 Earnings
07/27/2026	20.82	20.96	20.73	20.73	0.00%	864,540
07/24/2026	20.71	20.96	20.60	20.73	+0.53%	1,288,345
07/23/2026	20.47	20.65	20.30	20.62	-0.34%	901,805
07/22/2026	20.81	20.81	20.49	20.69	-0.67%	686,789
07/21/2026	20.75	20.86	20.52	20.83	+0.33%	805,192
07/20/2026	20.97	20.99	20.73	20.76	-1.04%	649,913
07/17/2026	20.99	21.12	20.79	20.98	-1.03%	1,091,149
07/16/2026	20.55	21.27	20.55	21.20	+3.39%	884,864
07/15/2026	20.37	20.67	20.31	20.51	+1.08%	651,494
07/14/2026	20.24	20.46	20.17	20.29	0.00%	549,427
07/13/2026	20.22	20.32	20.12	20.29	+0.64%	616,727
07/10/2026	20.10	20.25	20.09	20.16	0.00%	453,551
07/09/2026	19.94	20.18	19.89	20.16	+1.55%	586,045
07/08/2026	20.21	20.21	19.72	19.85	-1.43%	769,081
07/07/2026	20.48	20.48	20.14	20.14	-1.07%	579,856
07/06/2026	20.16	20.46	20.16	20.36	+0.10%	433,178
07/02/2026	20.70	20.73	20.17	20.34	-1.40%	442,272
07/01/2026	20.37	20.71	20.26	20.62	+2.12%	762,790
06/30/2026	20.04	20.26	20.01	20.20	+0.20%	606,775
06/29/2026	20.26	20.42	20.06	20.16	-1.17%	789,697
06/26/2026	20.44	20.44	20.18	20.40	+0.39%	2,055,016
06/25/2026	20.08	20.34	20.05	20.32	+1.29%	571,843
06/24/2026	19.87	20.20	19.73	20.06	+0.95%	833,080
06/23/2026	19.67	19.92	19.60	19.87	+1.52%	618,931
06/22/2026	19.39	19.65	19.19	19.57	+0.87%	568,823
06/18/2026	19.38	19.50	19.29	19.40	+0.72%	1,320,407
06/17/2026	19.48	19.68	19.07	19.26	-1.32%	808,482
06/16/2026	19.72	19.78	19.41	19.52	+0.10%	786,117
06/15/2026	19.77	19.92	19.45	19.50	-1.41%	558,243
06/12/2026	19.60	19.81	19.51	19.78	+1.58%	639,408
06/11/2026	19.52	19.60	19.27	19.47	+0.36%	887,305
06/10/2026	19.34	19.53	19.27	19.40	+0.93%	729,635
06/09/2026	19.14	19.58	19.08	19.22	+0.89%	769,247
06/08/2026	19.10	19.24	19.01	19.05	+0.37%	545,977
06/05/2026	18.88	19.06	18.75	18.99	+0.84%	644,096
06/04/2026	18.84	19.02	18.73	18.83	+1.72%	1,128,272
06/03/2026	18.74	18.81	18.41	18.51	-1.95%	779,947