FCLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	27.79	28.14	27.74	28.07	-	2.22%	6,419
Jun 23, 2025	27.14	27.50	26.89	27.47	27.47	0.83%	16,887
Jun 20, 2025	27.58	27.74	27.11	27.24	27.24	-0.94%	11,173
Jun 18, 2025	27.59	27.74	27.46	27.50	27.49	-0.33%	7,869
Jun 17, 2025	27.45	27.76	27.45	27.59	27.58	-0.20%	16,559
Jun 16, 2025	27.41	27.73	27.41	27.64	27.64	1.44%	6,858
Jun 13, 2025	27.29	27.60	27.19	27.25	27.25	-1.36%	18,680
Jun 12, 2025	27.53	27.84	27.53	27.63	27.62	0.35%	15,158
Jun 11, 2025	27.90	27.90	27.45	27.53	27.53	-0.87%	27,387
Jun 10, 2025	28.17	28.17	27.71	27.77	27.77	-1.41%	9,682
Jun 9, 2025	28.20	28.24	28.00	28.17	28.17	0.62%	9,221
Jun 6, 2025	27.97	28.11	27.93	28.00	27.99	0.10%	7,352
Jun 5, 2025	27.67	28.30	27.67	27.97	27.96	0.85%	13,536
Jun 4, 2025	27.46	27.79	27.46	27.73	27.73	0.62%	8,034
Jun 3, 2025	27.12	27.60	27.12	27.56	27.56	1.40%	9,504
Jun 2, 2025	27.10	27.20	26.75	27.18	27.18	0.29%	13,702
May 30, 2025	26.91	27.10	26.77	27.10	27.10	0.10%	3,533
May 29, 2025	27.26	27.26	26.91	27.07	27.07	-0.07%	14,963
May 28, 2025	27.24	27.25	27.09	27.09	27.09	-0.23%	10,173
May 27, 2025	26.90	27.25	26.90	27.15	27.15	1.65%	20,215
May 23, 2025	26.30	26.85	26.30	26.71	26.71	-1.40%	10,721
May 22, 2025	26.71	27.26	26.71	27.09	27.09	1.27%	16,236
May 21, 2025	27.00	27.28	26.59	26.75	26.75	-2.06%	23,317
May 20, 2025	27.26	27.36	27.13	27.31	27.31	-0.09%	5,834
May 19, 2025	27.00	27.41	27.00	27.34	27.33	-0.30%	23,182
May 16, 2025	27.20	27.47	27.18	27.42	27.42	0.42%	13,599
May 15, 2025	26.14	27.34	26.14	27.30	27.30	-0.63%	15,427
May 14, 2025	27.48	27.65	27.36	27.48	27.47	-0.02%	12,366
May 13, 2025	26.99	27.56	26.99	27.48	27.48	1.88%	17,856
May 12, 2025	27.20	27.20	26.67	26.98	26.97	3.98%	26,512
May 9, 2025	26.20	26.20	25.85	25.94	25.94	-0.32%	7,052
May 8, 2025	26.00	26.23	25.82	26.03	26.02	1.72%	23,227
May 7, 2025	25.46	25.59	25.30	25.59	25.58	0.54%	5,441
May 6, 2025	25.00	25.55	25.00	25.45	25.45	-0.55%	9,504
May 5, 2025	25.43	25.78	25.43	25.59	25.59	-0.06%	11,586
May 2, 2025	25.51	25.72	25.51	25.61	25.60	1.69%	17,481
May 1, 2025	25.51	25.65	25.18	25.18	25.18	1.08%	21,069
Apr 30, 2025	24.25	24.94	24.25	24.91	24.91	0.25%	31,176
Apr 29, 2025	24.62	24.90	24.62	24.85	24.85	0.65%	14,791
Apr 28, 2025	24.84	24.84	24.38	24.69	24.69	0.28%	16,422
Apr 25, 2025	24.34	24.73	24.32	24.62	24.62	1.45%	39,603
Apr 24, 2025	23.46	24.28	23.46	24.27	24.27	4.82%	30,681
Apr 23, 2025	23.14	23.70	23.05	23.15	23.15	3.90%	45,727
Apr 22, 2025	21.64	22.43	21.64	22.28	22.28	2.73%	7,785
Apr 21, 2025	22.01	22.10	21.45	21.69	21.69	-3.04%	21,167
Apr 17, 2025	22.66	22.66	22.31	22.37	22.37	-0.40%	8,679
Apr 16, 2025	22.39	22.80	22.22	22.46	22.46	-1.71%	11,233
Apr 15, 2025	22.61	22.93	22.61	22.85	22.85	0.88%	13,159
Apr 14, 2025	22.85	22.98	22.46	22.65	22.65	0.76%	31,889
Apr 11, 2025	22.13	22.51	21.82	22.48	22.48	0.49%	10,063