FCLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	45.22	45.22	44.39	44.61	44.61	-0.87%	28,320
Aug 13, 2026	43.15	45.00	43.15	45.00	45.00	4.82%	26,179
Aug 12, 2026	43.11	43.26	42.85	42.93	42.93	0.02%	17,367
Aug 11, 2026	42.90	43.13	42.50	42.92	42.92	0.35%	30,677
Aug 10, 2026	41.88	42.89	41.88	42.77	42.77	1.78%	48,211
Aug 7, 2026	41.79	42.03	41.56	42.02	42.02	3.55%	80,360
Aug 6, 2026	39.90	40.86	39.71	40.58	40.58	-3.35%	59,061
Aug 5, 2026	42.41	42.56	41.99	41.99	41.99	-0.44%	92,035
Aug 4, 2026	40.69	42.28	40.69	42.17	42.17	3.41%	63,177
Aug 3, 2026	40.25	41.00	40.02	40.78	40.78	2.67%	60,301
Jul 31, 2026	39.70	39.89	39.18	39.72	39.72	1.33%	14,774
Jul 30, 2026	38.86	39.20	38.64	39.20	39.20	2.12%	16,475
Jul 29, 2026	38.09	39.43	38.09	38.39	38.39	0.96%	41,036
Jul 28, 2026	37.87	38.21	37.22	38.02	38.02	0.22%	8,614
Jul 27, 2026	37.93	38.20	37.45	37.94	37.94	1.91%	9,560
Jul 24, 2026	37.05	37.47	37.05	37.23	37.23	1.17%	10,693