FCLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	50.09	50.09	50.06	50.06	50.06	0.02%	969
Mar 25, 2026	50.05	50.05	50.05	50.05	50.05	-0.03%	99
Mar 24, 2026	50.02	50.09	50.02	50.06	50.06	-0.01%	1,354
Mar 23, 2026	50.00	50.07	50.00	50.07	50.07	0.09%	2,087
Mar 20, 2026	49.99	50.02	49.99	50.02	50.02	0.04%	314
Mar 19, 2026	50.02	50.02	49.99	50.00	50.00	-0.07%	596
Mar 18, 2026	50.00	50.06	50.00	50.04	50.04	0.04%	1,466
Mar 17, 2026	50.00	50.02	50.00	50.02	50.02	0.06%	518
Mar 16, 2026	49.99	49.99	49.99	49.99	49.99	0.01%	229
Mar 13, 2026	50.05	50.05	49.98	49.98	49.98	-0.16%	356
Mar 12, 2026	49.99	50.06	49.98	50.06	50.06	0.02%	1,370
Mar 11, 2026	49.98	50.05	49.94	50.05	50.05	0.27%	805
Mar 10, 2026	49.86	49.92	49.86	49.92	49.92	0.14%	1,900
Mar 9, 2026	49.88	49.90	49.85	49.85	49.85	-0.12%	5,396
Mar 6, 2026	49.91	49.97	49.91	49.91	49.91	-	5,029
Mar 5, 2026	49.97	50.03	49.72	49.91	49.91	-0.04%	13,640
Mar 4, 2026	49.95	49.95	49.93	49.93	49.93	-0.05%	1,388
Mar 3, 2026	49.96	50.00	49.95	49.95	49.95	-0.12%	626
Mar 2, 2026	50.03	50.04	49.98	50.01	50.01	0.05%	1,806
Feb 27, 2026	50.15	50.15	49.99	49.99	49.99	-0.30%	4,234
Feb 26, 2026	50.14	50.15	50.14	50.14	50.14	-0.10%	578
Feb 25, 2026	50.22	50.22	50.19	50.19	50.11	0.01%	2,096
Feb 24, 2026	50.27	50.27	50.15	50.18	50.11	0.03%	5,013
Feb 23, 2026	50.16	50.18	50.15	50.17	50.09	0.16%	14,581
Feb 20, 2026	50.17	50.17	50.09	50.09	50.01	-0.12%	819
Feb 19, 2026	50.18	50.18	50.15	50.15	50.07	0.01%	1,223
Feb 18, 2026	50.05	50.17	50.04	50.14	50.07	-0.01%	9,675
Feb 17, 2026	50.15	50.15	50.15	50.15	50.07	-0.03%	2,966
Feb 13, 2026	50.16	50.17	50.16	50.16	50.09	0.06%	686