Other US listings · FCCI · stock
Fast Casual Concepts, INC. (FCCI) stock price history
Every Other US listings trading session of Fast Casual Concepts, INC. from Mar 1, 2022 to Jul 17, 2026: 1,099 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FCCI adjusted close, 2022 to 2026
- $2.40
- All time high, 2022
- $1.19
- 52 week high, $0.3500 low
- 1,099
- Daily sessions since 2022
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
FCCI key facts
- Fast Casual Concepts, INC. (FCCI) closed at $0.4095 on Jul 17, 2026 on Other US listings.
- FCCI's all time high close is $2.40, set on Jul 8, 2022; its all time low close is $0.1100 on Oct 29, 2024.
- FCCI's 52 week range is $0.3500 to $1.19.
- FCCI returned -59.0% over the year to Jul 17, 2026.
- Since Mar 1, 2022 FCCI returned -27%, -6.9% a year compounded.
- FCCI's deepest drawdown was -95.4% from Sep 9, 2022 to Oct 29, 2024.
- DataCedar holds 1,099 daily sessions of FCCI history from Mar 1, 2022, adjusted for splits and dividends, served by the API under a key.
FCCI price chart, 2022 to 2026
FCCI returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | 0.0% |
| Year to date | -56.9% |
| 1 year | -59.0% |
| 3 years | -60.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 1, 2022 | -26.9% |
| Compound annual growth, 4.4 years | -6.9% |
FCCI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $2.40 on Jul 8, 2022
- All time low close
- $0.1100 on Oct 29, 2024
- 52 week high
- $1.19 on Sep 19, 2025
- 52 week low
- $0.3500 on Oct 14, 2025
- Deepest drawdown
- -95.4% from Sep 9, 2022 to Oct 29, 2024, not yet recovered
- Best single session
- +525.0% on May 28, 2024
- Worst single session
- -88.6% on May 24, 2024
- Volatility, 1 year annualised
- 88.5%
- Sessions closing higher, 1 year
- 0%
- Best calendar year
- 2025, -5%
- Worst calendar year
- 2023, -30%
FCCI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Mar 1, 2022; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.9500 | $0.9500 | $0.4095 | $0.4095 | -56.9% | 175 | 135 |
| 2025 | $1.00 | $1.19 | $0.3500 | $0.9500 | -5.0% | 775 | 250 |
| 2024 | $1.40 | $1.40 | $0.1100 | $1.00 | -28.6% | 4.8K | 252 |
| 2023 | $1.99 | $2.04 | $0.2244 | $1.40 | -29.7% | 9.1K | 250 |
| 2022 | $0.5600 | $3.00 | $0.0084 | $1.99 | n/a | 43.8K | 212 |
FCCI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.4095 | 0.0% |
| June 2026 | $0.4095 | 0.0% |
| May 2026 | $0.4095 | 0.0% |
| April 2026 | $0.4095 | 0.0% |
| March 2026 | $0.4095 | 0.0% |
| February 2026 | $0.4095 | 0.0% |
| January 2026 | $0.4095 | -56.9% |
| December 2025 | $0.9500 | 0.0% |
| November 2025 | $0.9500 | 0.0% |
| October 2025 | $0.9500 | -19.5% |
| September 2025 | $1.18 | +18.2% |
| August 2025 | $0.9980 | -0.2% |
About the FCCI data
Daily bars. 1,099 sessions from Mar 1, 2022 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 1, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FCCI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
FCCI share price history
