FCLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	30.24	30.53	30.18	30.45	30.45	0.90%	5,899
Jan 8, 2026	30.89	30.89	30.08	30.18	30.18	-2.65%	6,020
Jan 7, 2026	30.87	31.15	30.73	31.00	31.00	0.36%	14,547
Jan 6, 2026	29.91	30.91	29.91	30.89	30.89	4.01%	26,756
Jan 5, 2026	29.65	29.90	29.57	29.70	29.70	0.92%	24,694
Jan 2, 2026	29.99	29.99	29.30	29.43	29.43	-0.97%	6,799
Dec 31, 2025	29.99	30.01	29.71	29.72	29.72	-0.98%	5,180
Dec 30, 2025	30.09	30.22	30.01	30.01	30.01	-0.33%	4,712
Dec 29, 2025	30.13	30.33	30.04	30.11	30.11	-0.46%	9,603
Dec 26, 2025	30.14	30.28	30.14	30.25	30.25	0.53%	4,910
Dec 24, 2025	30.17	30.17	30.04	30.09	30.09	0.13%	3,773
Dec 23, 2025	30.09	30.11	29.87	30.05	30.05	-0.88%	9,123
Dec 22, 2025	30.36	30.40	30.18	30.32	30.32	0.79%	11,927
Dec 19, 2025	29.95	30.18	29.95	30.08	30.08	1.38%	4,558
Dec 18, 2025	29.75	29.96	29.54	29.67	29.67	1.19%	13,668
Dec 17, 2025	29.73	29.95	29.29	29.32	29.32	-0.77%	5,500
Dec 16, 2025	29.26	29.58	29.22	29.55	29.55	0.87%	7,039
Dec 15, 2025	30.17	30.17	29.25	29.30	29.29	-2.54%	23,068
Dec 12, 2025	30.51	30.54	30.00	30.06	30.06	-2.34%	20,851
Dec 11, 2025	30.62	30.80	30.26	30.78	30.78	0.20%	33,525
Dec 10, 2025	30.41	30.72	30.36	30.72	30.72	1.02%	10,442
Dec 9, 2025	30.36	30.51	30.31	30.41	30.41	0.33%	6,829
Dec 8, 2025	30.42	30.47	30.19	30.31	30.31	1.06%	11,167
Dec 5, 2025	29.51	30.07	29.51	29.99	29.99	1.71%	11,489
Dec 4, 2025	29.35	29.50	29.16	29.49	29.49	0.82%	9,435
Dec 3, 2025	29.24	29.28	28.98	29.25	29.25	-1.10%	8,638
Dec 2, 2025	29.52	29.70	29.46	29.57	29.57	1.60%	9,224
Dec 1, 2025	29.08	29.27	29.00	29.11	29.10	-0.96%	5,036
Nov 28, 2025	29.17	29.46	29.17	29.39	29.39	1.24%	4,878
Nov 26, 2025	29.43	29.44	29.00	29.03	29.03	-1.22%	9,792
Nov 25, 2025	28.90	29.46	28.78	29.39	29.38	1.62%	4,416
Nov 24, 2025	28.57	29.04	28.57	28.92	28.92	1.88%	10,391
Nov 21, 2025	28.27	28.52	27.76	28.39	28.38	0.41%	14,548
Nov 20, 2025	29.88	30.01	28.21	28.27	28.27	-4.00%	10,080
Nov 19, 2025	29.72	29.74	29.31	29.45	29.44	-0.54%	9,696
Nov 18, 2025	29.54	29.81	29.20	29.61	29.60	-1.05%	12,415
Nov 17, 2025	30.55	30.75	29.80	29.92	29.92	-2.28%	14,615
Nov 14, 2025	29.84	30.97	29.84	30.62	30.61	0.56%	5,791
Nov 13, 2025	31.09	31.24	30.37	30.45	30.44	-3.57%	7,350
Nov 12, 2025	31.87	31.93	31.45	31.57	31.57	-0.30%	7,257
Nov 11, 2025	31.63	31.71	31.50	31.67	31.67	-0.38%	4,537
Nov 10, 2025	31.49	31.82	31.39	31.79	31.79	2.81%	22,171
Nov 7, 2025	30.21	30.96	30.13	30.92	30.92	1.37%	13,872
Nov 6, 2025	30.27	30.62	30.26	30.50	30.50	-0.74%	7,117
Nov 5, 2025	30.68	30.78	30.61	30.73	30.73	1.34%	6,855
Nov 4, 2025	30.77	30.89	30.21	30.33	30.32	-3.42%	14,478
Nov 3, 2025	31.56	31.56	30.83	31.40	31.40	0.74%	17,991
Oct 31, 2025	31.03	31.28	30.79	31.17	31.17	1.81%	18,672
Oct 30, 2025	30.35	30.97	30.35	30.62	30.61	0.28%	9,299
Oct 29, 2025	30.85	30.85	30.47	30.53	30.53	-0.05%	16,969