FCLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	38.48	38.48	37.82	37.96	37.96	0.40%	2,718
Jun 5, 2026	39.25	39.25	37.60	37.81	37.81	-5.07%	27,162
Jun 4, 2026	39.35	40.26	39.35	39.83	39.83	-0.40%	25,633
Jun 3, 2026	40.64	40.75	39.70	39.99	39.99	-2.61%	43,038
Jun 2, 2026	41.01	41.06	40.52	41.06	41.06	-1.43%	57,405
Jun 1, 2026	39.66	41.71	39.66	41.66	41.66	7.11%	80,980
May 29, 2026	37.71	39.05	37.71	38.89	38.89	4.97%	44,123
May 28, 2026	36.77	37.44	36.77	37.05	37.05	2.61%	17,141
May 27, 2026	36.16	36.44	36.04	36.11	36.11	-0.18%	11,670
May 26, 2026	36.22	36.51	36.13	36.17	36.17	1.38%	25,999
May 22, 2026	35.57	35.90	35.47	35.68	35.68	1.62%	19,307
May 21, 2026	34.62	35.25	34.60	35.11	35.11	0.94%	26,528
May 20, 2026	34.42	34.78	34.06	34.78	34.78	0.85%	11,403
May 19, 2026	34.74	35.07	34.27	34.49	34.49	-0.14%	19,957
May 18, 2026	34.80	34.80	34.14	34.54	34.54	0.02%	20,741
May 15, 2026	33.50	34.82	33.50	34.53	34.53	1.16%	13,525
May 14, 2026	34.01	34.45	33.86	34.13	34.13	-0.08%	6,838
May 13, 2026	34.61	34.61	33.75	34.16	34.16	-0.65%	9,249
May 12, 2026	35.07	35.07	33.83	34.39	34.39	-3.09%	25,489
May 11, 2026	35.45	35.71	35.21	35.48	35.48	0.14%	26,162
May 8, 2026	34.72	35.43	34.34	35.43	35.43	1.81%	25,914
May 7, 2026	34.50	35.02	34.40	34.80	34.80	2.00%	22,260
May 6, 2026	34.67	34.67	33.57	34.12	34.12	-0.58%	26,103
May 5, 2026	33.95	34.35	33.83	34.32	34.32	2.90%	26,440
May 4, 2026	32.94	33.61	32.92	33.35	33.35	2.40%	20,728
May 1, 2026	31.47	32.57	31.47	32.57	32.57	4.99%	11,848
Apr 30, 2026	31.01	31.09	30.48	31.02	31.02	0.44%	12,848
Apr 29, 2026	30.75	30.94	30.69	30.89	30.89	1.80%	15,029
Apr 28, 2026	30.45	30.77	30.26	30.34	30.34	-1.20%	7,486
Apr 27, 2026	30.41	30.73	30.41	30.71	30.71	1.15%	12,540
Apr 24, 2026	30.08	30.42	29.93	30.36	30.36	1.30%	8,106
Apr 23, 2026	30.52	30.52	29.50	29.97	29.97	-3.91%	25,277
Apr 22, 2026	31.02	31.19	30.90	31.19	31.19	1.99%	6,322
Apr 21, 2026	30.61	31.18	30.58	30.58	30.58	0.25%	9,629
Apr 20, 2026	30.10	30.53	30.10	30.51	30.51	1.41%	8,326
Apr 17, 2026	30.25	30.51	30.01	30.08	30.08	0.94%	21,554
Apr 16, 2026	29.72	29.95	29.54	29.80	29.80	1.46%	21,963
Apr 15, 2026	28.70	29.37	28.70	29.37	29.37	3.05%	11,527
Apr 14, 2026	28.58	28.65	28.36	28.50	28.50	0.85%	8,902
Apr 13, 2026	26.98	28.26	26.98	28.26	28.26	5.17%	15,285
Apr 10, 2026	27.45	27.45	26.81	26.87	26.87	-1.83%	21,133
Apr 9, 2026	28.03	28.03	27.10	27.37	27.37	-2.23%	15,624
Apr 8, 2026	29.10	29.10	27.93	28.00	28.00	0.36%	12,241
Apr 7, 2026	27.72	28.01	27.55	27.90	27.89	-0.38%	6,513
Apr 6, 2026	27.93	28.11	27.82	28.00	28.00	0.72%	6,718
Apr 2, 2026	27.00	27.90	26.98	27.80	27.80	0.64%	12,245
Apr 1, 2026	27.50	27.89	27.30	27.63	27.62	1.82%	12,373
Mar 31, 2026	26.51	27.19	26.51	27.13	27.13	3.43%	33,663
Mar 30, 2026	26.72	26.74	26.01	26.23	26.23	-0.38%	27,436
Mar 27, 2026	26.95	26.95	26.31	26.33	26.33	-3.14%	8,026