FCF | Fst Cwth Finl | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Fst Cwth Finl (FCF)

NYSE

$21.02-$0.12 (-0.59%)

Price as of Nov 11, 2026 7:30 PM EST

$2.0B
Market Cap
35.78%
1-Year Change
Banks - Regional
Industry

1 Month
+7.00%

Low Price$19.79

High Price$21.37
3 Months
-0.69%

Low Price$19.73

High Price$21.49
1 Year
+35.78%

Low Price$14.98

High Price$21.66

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	21.10	21.55	20.84	21.14	+0.09%	555,066
11/09/2026	21.17	21.65	21.03	21.12	+1.00%	760,592
11/06/2026	20.75	21.10	20.75	20.91	-0.14%	471,673
11/06/2026	$0.14 Dividend
11/05/2026	21.66	21.94	20.86	20.94	-2.00%	1,015,820
11/04/2026	21.46	21.81	21.24	21.37	+1.61%	976,428
11/03/2026	21.27	21.36	20.98	21.03	-1.53%	1,074,963
11/02/2026	21.04	21.42	21.04	21.36	+2.38%	1,263,718
10/30/2026	21.05	21.08	20.75	20.86	-0.10%	842,626
10/29/2026	20.92	21.06	20.74	20.88	+0.91%	998,620
10/28/2026	20.86	21.01	20.38	20.69	-0.90%	961,133
10/27/2026	21.18	21.20	20.79	20.88	-0.80%	696,828
10/27/2026	$0.45 Earnings
10/26/2026	21.05	21.28	21.01	21.05	+0.43%	690,258
10/23/2026	20.78	21.04	20.77	20.96	+0.19%	720,579
10/22/2026	20.36	20.96	20.36	20.92	+2.63%	635,097
10/21/2026	20.44	20.47	20.24	20.38	-0.10%	653,090
10/20/2026	20.21	20.58	20.19	20.40	+1.33%	761,651
10/19/2026	20.10	20.23	20.05	20.14	-0.34%	600,530
10/16/2026	20.16	20.39	20.08	20.20	+0.59%	758,570
10/15/2026	19.98	20.18	19.83	20.09	+1.51%	764,914
10/14/2026	19.59	19.88	19.53	19.79	-0.30%	847,321
10/13/2026	20.03	20.07	19.73	19.85	-0.35%	585,221
10/12/2026	19.78	20.05	19.72	19.92	+0.80%	608,006
10/09/2026	19.87	19.91	19.72	19.76	-0.85%	594,263
10/08/2026	19.70	19.96	19.61	19.93	+1.01%	1,219,547
10/07/2026	19.80	19.84	19.62	19.73	-1.00%	1,054,057
10/06/2026	20.33	20.36	19.92	19.93	-1.57%	1,156,328
10/05/2026	20.36	20.44	20.13	20.24	-0.88%	1,214,928
10/02/2026	20.28	20.47	20.22	20.42	+1.38%	1,467,911
10/01/2026	19.97	20.15	19.65	20.15	+0.25%	1,400,031
09/30/2026	20.24	20.37	19.91	20.10	-0.49%	979,392
09/29/2026	20.38	20.46	20.04	20.19	-1.17%	1,209,447
09/28/2026	20.82	20.87	20.42	20.43	-1.63%	931,657
09/25/2026	20.91	20.97	20.75	20.77	-0.14%	1,002,078
09/24/2026	20.58	20.88	20.55	20.80	+1.55%	913,782
09/23/2026	20.56	20.71	20.48	20.48	-0.58%	961,588
09/22/2026	21.07	21.13	20.60	20.60	-1.38%	1,405,596
09/21/2026	20.99	21.18	20.89	20.89	-0.33%	1,187,297
09/18/2026	20.92	21.09	20.75	20.96	-0.24%	2,489,858
09/17/2026	21.17	21.23	20.99	21.01	-0.28%	881,857
09/16/2026	21.32	21.37	20.71	21.07	-1.12%	1,098,608
09/15/2026	21.22	21.50	21.22	21.31	+0.33%	843,142
09/14/2026	21.30	21.41	21.10	21.24	+0.33%	925,187
09/11/2026	21.32	21.38	20.94	21.17	+0.28%	819,197
09/10/2026	20.90	21.12	20.73	21.11	+1.05%	719,438
09/09/2026	20.88	21.03	20.80	20.89	-0.33%	839,016
09/08/2026	21.07	21.22	20.96	20.96	-1.12%	918,432
09/04/2026	21.00	21.28	21.00	21.20	+0.85%	746,861
09/03/2026	21.02	21.21	20.98	21.02	+0.81%	1,046,845
09/02/2026	20.55	20.99	20.48	20.85	+2.24%	854,849
09/01/2026	20.48	20.66	20.33	20.39	-0.82%	838,674
08/31/2026	20.70	20.72	20.45	20.56	-0.72%	574,039
08/28/2026	20.71	20.83	20.61	20.71	+0.24%	460,707
08/27/2026	20.52	20.73	20.38	20.66	-0.10%	462,104
08/26/2026	20.63	21.13	20.45	20.68	+0.43%	501,389
08/25/2026	20.84	20.90	20.59	20.59	-1.10%	482,795
08/24/2026	20.94	21.12	20.81	20.82	-0.62%	414,728
08/21/2026	21.22	21.31	20.80	20.95	-0.75%	639,965
08/20/2026	20.83	21.16	20.81	21.11	+0.90%	864,328
08/19/2026	21.20	21.35	20.88	20.92	-1.22%	865,842
08/18/2026	21.44	21.49	21.09	21.18	-0.88%	397,139
08/17/2026	21.37	21.60	21.30	21.37	-0.51%	439,755
08/14/2026	21.38	21.60	21.33	21.48	-0.05%	454,782
08/13/2026	21.65	21.66	21.38	21.49	+0.05%	564,312
08/12/2026	21.42	21.56	21.34	21.48	+0.37%	605,751
08/11/2026	21.29	21.53	21.26	21.40	+0.51%	826,117
08/10/2026	21.18	21.58	21.18	21.29	-0.37%	1,213,242
08/07/2026	21.09	21.39	20.96	21.37	+0.94%	1,009,708
08/07/2026	$0.14 Dividend
08/06/2026	21.59	21.61	21.12	21.17	-1.06%	673,214
08/05/2026	21.65	21.68	21.36	21.40	-1.23%	663,932
08/04/2026	21.40	21.78	21.30	21.66	+0.97%	1,061,449
08/03/2026	21.13	21.55	21.11	21.45	+0.98%	1,250,049
07/31/2026	21.32	21.32	21.02	21.25	-0.28%	1,064,988
07/30/2026	21.51	21.64	21.10	21.31	-0.92%	1,240,497
07/29/2026	21.54	22.05	21.43	21.50	+1.97%	1,559,049
07/28/2026	20.72	21.12	20.54	21.09	+2.40%	866,486
07/28/2026	$0.44 Earnings
07/27/2026	20.68	20.82	20.60	20.60	0.00%	864,540
07/24/2026	20.58	20.82	20.47	20.60	+0.53%	1,288,345
07/23/2026	20.33	20.51	20.16	20.49	-0.34%	901,805
07/22/2026	20.68	20.68	20.35	20.56	-0.67%	686,789
07/21/2026	20.62	20.72	20.38	20.69	+0.33%	805,192
07/20/2026	20.83	20.85	20.60	20.63	-1.04%	649,913
07/17/2026	20.85	20.98	20.66	20.84	-1.03%	1,091,149
07/16/2026	20.41	21.12	20.41	21.06	+3.39%	884,864
07/15/2026	20.23	20.54	20.18	20.37	+1.08%	651,494
07/14/2026	20.10	20.32	20.04	20.15	0.00%	549,427
07/13/2026	20.08	20.19	19.98	20.15	+0.64%	616,727
07/10/2026	19.96	20.11	19.95	20.02	0.00%	453,551
07/09/2026	19.81	20.04	19.76	20.02	+1.55%	586,045
07/08/2026	20.07	20.07	19.59	19.72	-1.43%	769,081
07/07/2026	20.34	20.34	20.00	20.00	-1.07%	579,856
07/06/2026	20.02	20.32	20.02	20.22	+0.10%	433,178
07/02/2026	20.57	20.60	20.04	20.20	-1.40%	442,272
07/01/2026	20.23	20.57	20.12	20.49	+2.12%	762,790
06/30/2026	19.91	20.13	19.88	20.06	+0.20%	606,775
06/29/2026	20.12	20.29	19.93	20.02	-1.17%	789,697
06/26/2026	20.30	20.30	20.04	20.26	+0.39%	2,055,016