FCLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	50.36	50.39	50.36	50.38	50.38	-0.43%	10,914
Sep 28, 2026	50.65	50.65	50.59	50.60	50.60	-0.03%	5,046
Sep 25, 2026	50.60	50.62	50.58	50.61	50.61	0.05%	3,640
Sep 24, 2026	50.57	50.61	50.57	50.59	50.59	0.03%	3,855
Sep 23, 2026	50.58	50.61	50.56	50.57	50.57	-	65,614
Sep 22, 2026	50.55	50.58	50.55	50.57	50.57	-0.01%	16,466
Sep 21, 2026	50.55	50.59	50.52	50.58	50.58	0.07%	20,969
Sep 18, 2026	50.51	50.55	50.51	50.54	50.54	0.05%	5,923
Sep 17, 2026	50.53	50.54	50.48	50.52	50.52	0.03%	4,833
Sep 16, 2026	50.50	50.50	50.48	50.50	50.50	0.05%	11,181
Sep 15, 2026	50.47	50.48	50.45	50.47	50.47	0.10%	32,434
Sep 14, 2026	50.43	50.43	50.39	50.43	50.43	0.02%	11,349
Sep 11, 2026	50.36	50.44	50.36	50.42	50.42	0.08%	6,225
Sep 10, 2026	50.39	50.41	50.36	50.38	50.38	0.05%	9,774
Sep 9, 2026	50.27	50.38	50.27	50.35	50.35	0.01%	32,750
Sep 8, 2026	50.32	50.37	50.32	50.35	50.35	0.02%	10,040
Sep 4, 2026	50.28	50.34	50.28	50.34	50.34	0.10%	4,846
Sep 3, 2026	50.30	50.30	50.29	50.29	50.29	0.04%	3,754
Sep 2, 2026	50.27	50.28	50.25	50.27	50.27	-0.02%	38,430
Sep 1, 2026	50.26	50.28	50.26	50.28	50.28	0.03%	24,231
Aug 31, 2026	50.26	50.27	50.23	50.26	50.26	0.01%	7,039
Aug 28, 2026	50.24	50.26	50.21	50.26	50.26	0.12%	7,735
Aug 27, 2026	50.50	50.52	50.49	50.50	50.20	0.01%	1,484
Aug 26, 2026	50.50	50.50	50.44	50.50	50.19	0.06%	8,134
Aug 25, 2026	50.49	50.50	50.44	50.47	50.16	-	6,101
Aug 24, 2026	50.48	50.48	50.47	50.47	50.16	-0.01%	2,995
Aug 21, 2026	50.39	50.48	50.39	50.47	50.17	0.14%	348,622
Aug 20, 2026	50.37	50.45	50.37	50.40	50.10	0.09%	349,500
Aug 19, 2026	50.38	50.42	50.35	50.36	50.05	-0.03%	5,492
Aug 18, 2026	50.30	50.40	50.29	50.37	50.07	0.19%	71,931
Aug 17, 2026	50.25	50.28	50.25	50.28	49.97	0.02%	60,797
Aug 14, 2026	50.28	50.30	50.24	50.27	49.96	0.04%	1,918
Aug 13, 2026	50.30	50.30	50.23	50.25	49.94	-0.04%	4,610
Aug 12, 2026	50.28	50.30	50.20	50.27	49.96	-0.08%	10,128
Aug 11, 2026	50.32	50.34	50.26	50.31	50.00	0.05%	5,249
Aug 10, 2026	50.25	50.31	50.25	50.28	49.98	-	8,891
Aug 7, 2026	50.25	50.31	50.22	50.28	49.98	0.11%	9,457
Aug 6, 2026	50.28	50.28	49.99	50.23	49.92	0.07%	6,787
Aug 5, 2026	50.22	50.22	50.19	50.19	49.88	-	1,172
Aug 4, 2026	50.17	50.21	50.10	50.19	49.88	0.04%	3,969
Aug 3, 2026	50.20	50.22	50.17	50.17	49.87	-0.01%	4,370
Jul 31, 2026	50.18	50.20	50.16	50.18	49.87	0.02%	1,814
Jul 30, 2026	50.18	50.18	50.17	50.17	49.86	0.05%	2,411
Jul 29, 2026	50.36	50.40	50.36	50.40	49.84	0.02%	1,430
Jul 28, 2026	50.39	50.42	50.39	50.39	49.83	0.02%	3,420
Jul 27, 2026	50.38	50.39	50.38	50.38	49.82	-0.03%	3,470
Jul 24, 2026	50.37	50.40	50.33	50.40	49.83	0.11%	4,940
Jul 23, 2026	50.34	50.36	50.34	50.34	49.78	-0.02%	1,772
Jul 22, 2026	50.35	50.38	50.33	50.35	49.79	0.06%	5,019
Jul 21, 2026	50.29	50.33	50.29	50.32	49.76	0.09%	6,006