FCLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	44.51	44.98	44.24	44.90	44.90	1.26%	25,486
Oct 23, 2026	43.97	44.48	43.81	44.34	44.34	0.98%	11,806
Oct 22, 2026	44.34	44.34	43.73	43.91	43.91	-2.25%	16,339
Oct 21, 2026	44.43	45.07	44.43	44.92	44.92	1.96%	17,007
Oct 20, 2026	43.17	44.18	42.96	44.06	44.06	1.94%	50,398
Oct 19, 2026	42.78	43.38	42.72	43.22	43.22	2.26%	11,841
Oct 16, 2026	44.50	44.51	42.05	42.26	42.26	-4.65%	81,004
Oct 15, 2026	42.78	44.42	42.61	44.32	44.32	1.42%	22,673
Oct 14, 2026	44.63	45.01	43.61	43.70	43.70	-3.83%	81,465
Oct 13, 2026	45.07	45.78	45.01	45.44	45.44	-0.15%	19,595
Oct 12, 2026	46.16	46.19	45.42	45.51	45.51	-0.99%	28,905
Oct 9, 2026	45.39	45.96	45.39	45.96	45.96	1.88%	12,678
Oct 8, 2026	44.95	45.14	44.69	45.11	45.11	-0.20%	18,721
Oct 7, 2026	44.77	45.34	44.77	45.20	45.20	-0.18%	16,561
Oct 6, 2026	45.83	45.96	45.10	45.28	45.28	-0.53%	50,077
Oct 5, 2026	45.28	45.61	45.27	45.52	45.52	1.02%	26,515
Oct 2, 2026	45.39	45.39	44.85	45.06	45.06	-1.05%	33,203
Oct 1, 2026	45.02	45.59	44.69	45.54	45.54	1.72%	45,060
Sep 30, 2026	44.42	45.00	44.42	44.77	44.77	1.16%	14,734
Sep 29, 2026	44.30	44.36	43.87	44.26	44.25	0.10%	12,319
Sep 28, 2026	43.98	44.44	43.51	44.21	44.21	-1.76%	35,311
Sep 25, 2026	45.43	45.75	45.00	45.00	45.00	-0.53%	18,703
Sep 24, 2026	45.22	45.48	45.13	45.24	45.24	-0.45%	13,356
Sep 23, 2026	45.44	45.64	45.13	45.45	45.45	-	17,110
Sep 22, 2026	45.57	45.72	44.95	45.45	45.45	0.14%	15,889
Sep 21, 2026	44.63	45.38	44.63	45.38	45.38	2.75%	34,274
Sep 18, 2026	44.70	44.70	43.96	44.17	44.17	-0.60%	22,184
Sep 17, 2026	44.25	44.57	44.02	44.43	44.43	1.51%	31,847
Sep 16, 2026	43.97	44.29	43.66	43.77	43.77	-0.61%	17,561
Sep 15, 2026	44.01	44.49	43.81	44.04	44.04	-0.65%	26,600
Sep 14, 2026	43.50	44.43	43.28	44.33	44.33	1.91%	22,030
Sep 11, 2026	43.68	43.79	43.26	43.50	43.50	0.24%	54,338
Sep 10, 2026	43.04	43.73	43.02	43.40	43.40	-0.74%	13,044
Sep 9, 2026	44.03	44.20	43.70	43.72	43.72	-0.78%	29,601
Sep 8, 2026	44.61	44.61	43.75	44.07	44.07	-1.71%	21,786
Sep 4, 2026	45.09	45.09	44.62	44.83	44.83	-0.64%	34,328
Sep 3, 2026	44.62	45.44	44.60	45.12	45.12	3.10%	45,235
Sep 2, 2026	44.07	44.24	43.47	43.76	43.76	-1.02%	35,892
Sep 1, 2026	44.56	44.79	44.17	44.21	44.21	-2.43%	18,368
Aug 31, 2026	44.93	45.31	44.76	45.31	45.31	0.44%	78,418
Aug 28, 2026	45.09	45.80	45.09	45.11	45.11	0.25%	31,497
Aug 27, 2026	44.00	45.00	44.00	45.00	45.00	4.43%	23,639
Aug 26, 2026	42.31	43.10	42.20	43.09	43.09	0.70%	18,173
Aug 25, 2026	43.08	43.31	42.61	42.79	42.79	-0.02%	13,972
Aug 24, 2026	43.33	43.33	42.62	42.80	42.80	-1.87%	32,759
Aug 21, 2026	43.72	43.72	43.10	43.62	43.62	0.08%	20,028
Aug 20, 2026	43.53	43.71	43.46	43.58	43.58	0.01%	29,784
Aug 19, 2026	43.74	43.93	43.25	43.58	43.58	-0.22%	37,417
Aug 18, 2026	43.44	44.13	43.44	43.67	43.67	-1.00%	66,595
Aug 17, 2026	44.58	44.58	44.06	44.11	44.11	-1.12%	95,036