FCLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	50.36	50.40	50.36	50.40	50.40	0.02%	1,430
Jul 28, 2026	50.39	50.42	50.39	50.39	50.39	0.02%	3,420
Jul 27, 2026	50.38	50.39	50.38	50.38	50.38	-0.03%	3,470
Jul 24, 2026	50.37	50.40	50.33	50.40	50.40	0.11%	4,940
Jul 23, 2026	50.34	50.36	50.34	50.34	50.34	-0.02%	1,772
Jul 22, 2026	50.35	50.38	50.33	50.35	50.35	0.06%	5,019
Jul 21, 2026	50.29	50.33	50.29	50.32	50.32	0.09%	6,006
Jul 20, 2026	50.28	50.28	50.25	50.28	50.28	0.07%	1,507
Jul 17, 2026	50.24	50.24	50.24	50.24	50.24	0.05%	950
Jul 16, 2026	50.30	50.30	50.22	50.22	50.22	-0.10%	8,115
Jul 15, 2026	50.30	50.30	50.24	50.27	50.27	-0.01%	8,802
Jul 14, 2026	50.26	50.29	50.26	50.27	50.27	0.03%	1,850
Jul 13, 2026	50.26	50.26	50.26	50.26	50.26	0.01%	2,716
Jul 10, 2026	50.26	50.26	50.25	50.25	50.25	0.02%	1,047
Jul 9, 2026	50.25	50.25	50.23	50.24	50.24	0.01%	10,666
Jul 8, 2026	50.23	50.24	50.23	50.24	50.24	0.05%	5,110
Jul 7, 2026	50.19	50.22	50.19	50.21	50.21	0.05%	3,143
Jul 6, 2026	50.18	50.19	50.17	50.19	50.19	-0.02%	21,179
Jul 2, 2026	50.18	50.20	50.17	50.20	50.20	0.06%	25,339
Jul 1, 2026	50.17	50.17	50.16	50.17	50.17	-	9,239
Jun 30, 2026	50.17	50.17	50.16	50.17	50.17	0.02%	9,796
Jun 29, 2026	50.15	50.31	50.14	50.16	50.16	0.07%	5,618
Jun 26, 2026	50.40	50.40	50.34	50.37	50.12	0.04%	1,337
Jun 25, 2026	50.37	50.37	50.35	50.35	50.10	0.14%	1,360
Jun 24, 2026	50.28	50.30	50.28	50.28	50.03	0.02%	3,465
Jun 23, 2026	50.30	50.30	50.27	50.27	50.02	-0.06%	1,209
Jun 22, 2026	50.30	50.30	50.28	50.30	50.05	-0.02%	5,735
Jun 18, 2026	50.33	50.33	50.28	50.31	50.06	0.06%	1,123
Jun 17, 2026	50.29	50.29	50.28	50.28	50.03	0.01%	6,185
Jun 16, 2026	50.28	50.28	50.26	50.27	50.03	0.04%	2,350
Jun 15, 2026	50.25	50.26	50.24	50.25	50.01	-	4,543
Jun 12, 2026	50.24	50.26	50.24	50.25	50.01	-0.01%	5,245
Jun 11, 2026	50.25	50.26	50.23	50.26	50.01	0.02%	12,831
Jun 10, 2026	50.25	50.25	50.24	50.25	50.00	0.07%	3,388
Jun 9, 2026	50.23	50.24	50.21	50.21	49.97	-	3,198
Jun 8, 2026	50.21	50.22	50.20	50.21	49.97	-0.01%	9,393
Jun 5, 2026	50.23	50.23	50.21	50.22	49.97	0.02%	1,926
Jun 4, 2026	50.17	50.21	50.17	50.21	49.96	0.02%	479
Jun 3, 2026	50.18	50.20	50.18	50.20	49.95	0.02%	3,521
Jun 2, 2026	50.20	50.22	50.14	50.19	49.94	0.04%	2,794
Jun 1, 2026	50.12	50.19	50.12	50.17	49.92	0.04%	4,029
May 29, 2026	50.18	50.18	50.11	50.15	49.90	0.07%	7,595
May 28, 2026	50.09	50.13	50.09	50.11	49.87	0.03%	1,698
May 27, 2026	50.35	50.35	50.35	50.35	49.85	0.04%	157
May 26, 2026	50.34	50.35	50.32	50.33	49.83	-0.04%	2,376
May 22, 2026	50.31	50.36	50.31	50.35	49.85	0.19%	839
May 21, 2026	50.24	50.27	50.08	50.25	49.76	-0.04%	6,437
May 20, 2026	50.30	50.32	50.04	50.27	49.78	-0.07%	15,799
May 19, 2026	50.32	50.32	50.31	50.31	49.81	-	4,763
May 18, 2026	50.31	50.31	50.27	50.31	49.81	0.02%	31,142