S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Fst Cwth Finl (FCF)

NYSE

$21.09-$0.005 (-0.02%)

Price as of Aug 21, 2026 7:30 PM EDT

$2.1B
Market Cap
22.57%
1-Year Change
Banks - Regional
Industry

1 Month
+1.23%

Low Price$20.73

High Price$21.81
3 Months
+13.28%

Low Price$18.51

High Price$21.81
1 Year
+22.57%

Low Price$14.84

High Price$21.81

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/02/2026	18.40	18.93	18.40	18.88	+1.88%	563,772
06/01/2026	18.68	18.70	18.38	18.53	-1.53%	728,542
05/29/2026	18.80	18.95	18.73	18.82	+0.21%	808,322
05/28/2026	18.65	18.80	18.47	18.78	+0.69%	684,414
05/27/2026	18.83	18.94	18.56	18.65	-0.58%	542,207
05/26/2026	18.46	18.77	18.46	18.76	+1.51%	621,641
05/22/2026	18.63	18.73	18.46	18.48	-0.75%	592,941
05/21/2026	18.43	18.62	18.38	18.62	+0.21%	573,200
05/20/2026	18.27	18.63	18.19	18.58	+1.96%	737,139
05/19/2026	18.13	18.30	18.01	18.22	0.00%	546,324
05/18/2026	17.95	18.38	17.95	18.22	+1.55%	968,183
05/15/2026	18.16	18.16	17.84	17.94	-1.04%	573,519
05/14/2026	18.09	18.25	18.08	18.13	+1.05%	477,338
05/13/2026	18.08	18.19	17.86	17.94	-1.26%	706,096
05/12/2026	18.29	18.29	17.86	18.17	-0.22%	658,796
05/11/2026	18.50	18.50	18.15	18.21	-1.24%	704,904
05/08/2026	18.34	18.49	18.27	18.44	+0.54%	519,248
05/08/2026	$0.14 Dividend
05/07/2026	18.36	18.46	18.29	18.34	+0.05%	481,896
05/06/2026	18.41	18.57	18.29	18.33	-0.05%	798,985
05/05/2026	18.26	18.42	18.20	18.34	+0.81%	568,901
05/04/2026	18.12	18.34	18.02	18.19	-0.05%	762,319
05/01/2026	18.16	18.31	17.97	18.20	+0.27%	523,625
04/30/2026	17.93	18.22	17.93	18.15	+0.22%	869,695
04/29/2026	18.52	18.66	18.11	18.11	-2.70%	719,956
04/28/2026	18.45	18.74	18.06	18.62	+1.29%	1,199,881
04/28/2026	$0.37 Earnings
04/27/2026	18.40	18.60	18.38	18.38	+0.11%	801,571
04/24/2026	18.49	18.49	18.31	18.36	-1.17%	677,046
04/23/2026	18.26	18.63	18.20	18.58	+1.84%	582,243
04/22/2026	18.32	18.42	18.18	18.24	-0.32%	654,093
04/21/2026	18.51	18.58	18.27	18.30	-1.22%	563,435
04/20/2026	18.52	18.70	18.49	18.53	-0.11%	567,148
04/17/2026	18.51	18.87	18.51	18.55	+1.13%	787,889
04/16/2026	18.32	18.43	18.22	18.34	-0.43%	587,360
04/15/2026	18.53	18.54	18.02	18.42	-0.64%	858,366
04/14/2026	18.46	18.64	18.29	18.54	-0.16%	866,616
04/13/2026	18.39	18.57	18.27	18.57	+0.53%	703,197
04/10/2026	18.57	18.59	18.34	18.47	-0.95%	552,242
04/09/2026	18.27	18.69	18.27	18.65	+1.78%	1,076,084
04/08/2026	18.13	18.45	18.13	18.32	+2.31%	925,523
04/07/2026	17.86	18.06	17.84	17.91	+0.11%	1,038,954