FCLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	50.52	50.52	50.47	50.50	50.50	0.05%	14,422
Oct 19, 2026	50.51	50.51	50.44	50.48	50.48	-0.05%	9,641
Oct 16, 2026	50.50	50.51	50.48	50.50	50.50	0.09%	10,196
Oct 15, 2026	50.48	50.48	50.46	50.46	50.46	-0.03%	36,771
Oct 14, 2026	50.47	50.48	50.47	50.47	50.47	-	14,112
Oct 13, 2026	50.47	50.49	50.45	50.47	50.47	0.07%	13,295
Oct 12, 2026	50.44	50.44	50.43	50.44	50.44	-	16,431
Oct 9, 2026	50.43	50.44	50.43	50.44	50.44	-0.01%	8,813
Oct 8, 2026	50.40	50.44	50.40	50.44	50.44	0.07%	77,533
Oct 7, 2026	50.42	50.42	50.40	50.41	50.41	-0.07%	3,499
Oct 6, 2026	50.42	50.44	50.40	50.44	50.44	0.08%	6,767
Oct 5, 2026	50.38	50.41	50.38	50.40	50.40	-	4,431
Oct 2, 2026	50.39	50.41	50.37	50.40	50.40	0.02%	13,794
Oct 1, 2026	50.40	50.40	50.38	50.39	50.39	0.06%	58,009
Sep 30, 2026	50.39	50.40	50.36	50.36	50.36	-0.03%	13,835
Sep 29, 2026	50.36	50.39	50.36	50.38	50.38	0.03%	10,914
Sep 28, 2026	50.65	50.65	50.59	50.60	50.36	-0.03%	5,046
Sep 25, 2026	50.60	50.62	50.58	50.61	50.37	0.05%	3,640
Sep 24, 2026	50.57	50.61	50.57	50.59	50.35	0.03%	3,855
Sep 23, 2026	50.58	50.61	50.56	50.57	50.33	-	65,614
Sep 22, 2026	50.55	50.58	50.55	50.57	50.33	-0.01%	16,466
Sep 21, 2026	50.55	50.59	50.52	50.58	50.34	0.07%	20,969
Sep 18, 2026	50.51	50.55	50.51	50.54	50.30	0.05%	5,923
Sep 17, 2026	50.53	50.54	50.48	50.52	50.28	0.03%	4,833
Sep 16, 2026	50.50	50.50	50.48	50.50	50.26	0.05%	11,181
Sep 15, 2026	50.47	50.48	50.45	50.47	50.24	0.10%	32,434
Sep 14, 2026	50.43	50.43	50.39	50.43	50.19	0.02%	11,349
Sep 11, 2026	50.36	50.44	50.36	50.42	50.18	0.08%	6,225
Sep 10, 2026	50.39	50.41	50.36	50.38	50.14	0.05%	9,774
Sep 9, 2026	50.27	50.38	50.27	50.35	50.11	0.01%	32,750
Sep 8, 2026	50.32	50.37	50.32	50.35	50.11	0.02%	10,040
Sep 4, 2026	50.28	50.34	50.28	50.34	50.10	0.10%	4,846
Sep 3, 2026	50.30	50.30	50.29	50.29	50.05	0.04%	3,754
Sep 2, 2026	50.27	50.28	50.25	50.27	50.03	-0.02%	38,430
Sep 1, 2026	50.26	50.28	50.26	50.28	50.04	0.03%	24,231
Aug 31, 2026	50.26	50.27	50.23	50.26	50.02	0.01%	7,039
Aug 28, 2026	50.24	50.26	50.21	50.26	50.02	0.12%	7,735
Aug 27, 2026	50.50	50.52	50.49	50.50	49.96	0.01%	1,484
Aug 26, 2026	50.50	50.50	50.44	50.50	49.95	0.06%	8,134
Aug 25, 2026	50.49	50.50	50.44	50.47	49.93	-	6,101
Aug 24, 2026	50.48	50.48	50.47	50.47	49.93	-0.01%	2,995
Aug 21, 2026	50.39	50.48	50.39	50.47	49.93	0.14%	348,622
Aug 20, 2026	50.37	50.45	50.37	50.40	49.86	0.09%	349,500
Aug 19, 2026	50.38	50.42	50.35	50.36	49.82	-0.03%	5,492
Aug 18, 2026	50.30	50.40	50.29	50.37	49.83	0.19%	71,931
Aug 17, 2026	50.25	50.28	50.25	50.28	49.74	0.02%	60,797
Aug 14, 2026	50.28	50.30	50.24	50.27	49.73	0.04%	1,918
Aug 13, 2026	50.30	50.30	50.23	50.25	49.71	-0.04%	4,610
Aug 12, 2026	50.28	50.30	50.20	50.27	49.73	-0.08%	10,128
Aug 11, 2026	50.32	50.34	50.26	50.31	49.77	0.05%	5,249