FCLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	28.54	28.73	28.37	28.61	28.61	1.75%	6,104
Sep 4, 2025	28.05	28.12	27.60	28.12	28.12	-0.29%	13,246
Sep 3, 2025	28.20	28.23	28.02	28.20	28.20	0.15%	5,824
Sep 2, 2025	28.04	28.18	27.87	28.16	28.16	-1.20%	10,548
Aug 29, 2025	28.60	28.74	28.41	28.51	28.51	-0.79%	9,273
Aug 28, 2025	28.04	28.82	28.04	28.73	28.73	3.27%	19,406
Aug 27, 2025	27.57	27.82	27.57	27.82	27.82	2.79%	4,940
Aug 26, 2025	27.35	27.35	27.02	27.06	27.06	-0.61%	4,126
Aug 25, 2025	27.26	27.37	27.22	27.23	27.23	-0.52%	7,962
Aug 22, 2025	26.65	27.38	26.65	27.37	27.37	2.73%	8,340
Aug 21, 2025	26.57	26.71	26.47	26.64	26.64	-0.40%	12,889
Aug 20, 2025	26.66	26.77	26.40	26.75	26.75	-0.27%	12,117
Aug 19, 2025	27.18	27.28	26.72	26.83	26.83	-1.31%	7,779
Aug 18, 2025	27.00	27.20	27.00	27.18	27.18	1.25%	8,840
Aug 15, 2025	26.55	26.90	26.55	26.85	26.85	1.28%	15,805
Aug 14, 2025	26.79	26.79	26.41	26.51	26.51	-1.43%	7,374
Aug 13, 2025	26.58	26.89	26.53	26.89	26.89	1.71%	8,395
Aug 12, 2025	26.21	26.45	26.10	26.44	26.44	0.76%	15,304
Aug 11, 2025	26.68	26.97	26.21	26.24	26.24	-2.24%	48,398
Aug 8, 2025	27.30	27.34	26.80	26.84	26.84	-1.90%	36,244
Aug 7, 2025	28.23	28.23	27.02	27.36	27.36	-2.05%	61,405
Aug 6, 2025	27.86	27.97	27.71	27.93	27.93	1.31%	5,826
Aug 5, 2025	27.82	27.88	27.53	27.57	27.57	-0.86%	19,550
Aug 4, 2025	27.45	27.81	27.45	27.81	27.81	1.97%	5,873
Aug 1, 2025	28.07	28.09	27.15	27.27	27.27	-4.17%	30,849
Jul 31, 2025	29.07	29.07	28.46	28.46	28.46	-0.99%	15,507
Jul 30, 2025	28.87	29.11	28.62	28.75	28.75	-0.67%	12,652
Jul 29, 2025	29.12	29.18	28.77	28.94	28.94	-0.24%	16,608
Jul 28, 2025	29.09	29.11	28.98	29.01	29.01	0.26%	25,065
Jul 25, 2025	28.90	29.00	28.83	28.94	28.94	0.28%	13,459
Jul 24, 2025	29.01	29.01	28.69	28.85	28.85	-0.03%	13,184
Jul 23, 2025	28.76	28.92	28.62	28.86	28.86	0.87%	11,178
Jul 22, 2025	28.59	28.64	28.25	28.62	28.62	0.20%	6,688
Jul 21, 2025	28.60	28.80	28.51	28.56	28.56	0.13%	15,042
Jul 18, 2025	28.59	28.59	28.41	28.52	28.52	0.42%	10,016
Jul 17, 2025	27.98	28.40	27.98	28.40	28.40	1.56%	16,375
Jul 16, 2025	27.88	27.96	27.69	27.96	27.96	0.17%	6,641
Jul 15, 2025	28.02	28.14	27.92	27.92	27.92	0.31%	9,853
Jul 14, 2025	27.51	27.97	27.51	27.83	27.83	1.31%	7,668
Jul 11, 2025	27.88	27.92	27.47	27.47	27.47	-2.00%	17,789
Jul 10, 2025	28.58	28.58	27.95	28.03	28.03	-2.12%	19,724
Jul 9, 2025	28.77	28.77	28.44	28.64	28.64	0.32%	13,868
Jul 8, 2025	28.71	28.71	28.48	28.55	28.55	-0.22%	4,697
Jul 7, 2025	28.75	28.80	28.45	28.61	28.61	-0.53%	15,020
Jul 3, 2025	28.29	28.90	28.29	28.77	28.77	2.22%	6,404
Jul 2, 2025	28.01	28.14	27.81	28.14	28.14	0.58%	18,540
Jul 1, 2025	28.34	28.35	27.75	27.98	27.98	-1.54%	27,251
Jun 30, 2025	28.21	28.45	28.21	28.42	28.42	1.26%	24,583
Jun 27, 2025	27.97	28.21	27.91	28.06	28.06	0.65%	12,778
Jun 26, 2025	27.76	27.92	27.46	27.88	27.88	0.52%	19,121