FCLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	50.23	50.23	50.21	50.22	50.22	0.01%	1,325
May 5, 2026	50.21	50.21	50.21	50.21	50.21	0.03%	229
May 4, 2026	50.16	50.20	50.16	50.20	50.20	0.01%	1,023
May 1, 2026	50.18	50.21	50.18	50.19	50.19	0.05%	1,290
Apr 30, 2026	50.17	50.18	50.12	50.17	50.17	0.17%	1,779
Apr 29, 2026	50.02	50.09	50.02	50.08	50.08	-0.45%	1,949
Apr 28, 2026	50.32	50.32	50.31	50.31	50.05	0.02%	138
Apr 27, 2026	50.30	50.30	50.29	50.30	50.04	-0.01%	888
Apr 24, 2026	50.30	50.30	50.30	50.30	50.04	0.05%	279
Apr 23, 2026	50.27	50.28	50.22	50.28	50.02	0.06%	1,838
Apr 22, 2026	50.26	50.26	49.96	50.25	49.99	-0.07%	11,689
Apr 21, 2026	50.19	50.28	50.19	50.28	50.02	0.19%	2,713
Apr 20, 2026	50.21	50.21	50.18	50.19	49.93	-0.07%	405
Apr 17, 2026	50.13	50.22	50.10	50.22	49.96	0.30%	770
Apr 16, 2026	50.11	50.11	50.07	50.07	49.81	-0.04%	4,627
Apr 15, 2026	50.10	50.10	50.09	50.09	49.83	0.04%	964
Apr 14, 2026	50.07	50.07	50.04	50.07	49.81	0.08%	402
Apr 13, 2026	50.06	50.07	50.02	50.03	49.77	0.02%	1,235
Apr 10, 2026	50.03	50.09	50.00	50.02	49.76	0.10%	4,303
Apr 9, 2026	50.01	50.01	49.93	49.97	49.71	0.03%	2,355
Apr 8, 2026	49.95	49.98	49.89	49.96	49.70	0.18%	2,380
Apr 7, 2026	49.97	49.97	49.87	49.87	49.61	-0.17%	1,367
Apr 6, 2026	49.95	49.96	49.94	49.95	49.69	-0.03%	33,916
Apr 2, 2026	49.94	49.98	49.94	49.97	49.71	-0.01%	2,630
Apr 1, 2026	49.87	49.97	49.87	49.97	49.71	0.16%	8,436
Mar 31, 2026	49.91	49.94	49.89	49.89	49.63	-0.02%	6,576
Mar 30, 2026	49.90	49.90	49.90	49.90	49.64	-0.30%	294
Mar 27, 2026	50.11	50.11	50.05	50.05	49.59	-0.01%	553
Mar 26, 2026	50.09	50.09	50.06	50.06	49.60	0.02%	969
Mar 25, 2026	50.05	50.05	50.05	50.05	49.59	-0.03%	99
Mar 24, 2026	50.02	50.09	50.02	50.06	49.60	-0.01%	1,354
Mar 23, 2026	50.00	50.07	50.00	50.07	49.61	0.09%	2,087
Mar 20, 2026	49.99	50.02	49.99	50.02	49.56	0.04%	314
Mar 19, 2026	50.02	50.02	49.99	50.00	49.54	-0.07%	596
Mar 18, 2026	50.00	50.06	50.00	50.04	49.58	0.04%	1,466
Mar 17, 2026	50.00	50.02	50.00	50.02	49.56	0.06%	518
Mar 16, 2026	49.99	49.99	49.99	49.99	49.53	0.01%	229
Mar 13, 2026	50.05	50.05	49.98	49.98	49.52	-0.16%	356
Mar 12, 2026	49.99	50.06	49.98	50.06	49.60	0.02%	1,370
Mar 11, 2026	49.98	50.05	49.94	50.05	49.59	0.27%	805
Mar 10, 2026	49.86	49.92	49.86	49.92	49.46	0.14%	1,900
Mar 9, 2026	49.88	49.90	49.85	49.85	49.39	-0.12%	5,396
Mar 6, 2026	49.91	49.97	49.91	49.91	49.45	-	5,029
Mar 5, 2026	49.97	50.03	49.72	49.91	49.45	-0.04%	13,640
Mar 4, 2026	49.95	49.95	49.93	49.93	49.47	-0.05%	1,388
Mar 3, 2026	49.96	50.00	49.95	49.95	49.49	-0.12%	626
Mar 2, 2026	50.03	50.04	49.98	50.01	49.55	0.05%	1,806
Feb 27, 2026	50.15	50.15	49.99	49.99	49.53	-0.30%	4,234
Feb 26, 2026	50.14	50.15	50.14	50.14	49.68	-0.10%	578
Feb 25, 2026	50.22	50.22	50.19	50.19	49.66	0.01%	2,096