FCLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	50.46	50.48	50.42	50.48	50.48	0.07%	1,313
Nov 9, 2026	50.48	50.51	50.45	50.45	50.45	-0.10%	246,093
Nov 6, 2026	50.46	50.52	50.42	50.50	50.50	0.15%	193,807
Nov 5, 2026	50.43	50.45	50.42	50.42	50.42	-0.03%	4,234
Nov 4, 2026	50.37	50.53	50.37	50.44	50.44	0.11%	123,827
Nov 3, 2026	50.36	50.40	50.36	50.38	50.38	0.02%	2,212
Nov 2, 2026	50.34	50.41	50.34	50.37	50.37	0.02%	5,909
Oct 30, 2026	50.32	50.40	50.32	50.36	50.36	0.02%	7,520
Oct 29, 2026	50.38	50.38	50.33	50.35	50.35	0.06%	6,058
Oct 28, 2026	50.54	50.54	50.51	50.51	50.32	0.02%	188,741
Oct 27, 2026	50.51	50.51	50.48	50.49	50.31	-0.01%	44,034
Oct 26, 2026	50.53	50.54	50.50	50.50	50.31	-0.09%	106,899
Oct 23, 2026	50.53	50.56	50.51	50.54	50.35	0.05%	137,746
Oct 22, 2026	50.49	50.53	50.48	50.52	50.33	0.01%	81,383
Oct 21, 2026	50.49	50.52	50.49	50.51	50.32	0.02%	109,672
Oct 20, 2026	50.52	50.52	50.47	50.50	50.31	0.05%	14,422
Oct 19, 2026	50.51	50.51	50.44	50.48	50.29	-0.05%	9,641
Oct 16, 2026	50.50	50.51	50.48	50.50	50.31	0.09%	10,196
Oct 15, 2026	50.48	50.48	50.46	50.46	50.27	-0.03%	36,771
Oct 14, 2026	50.47	50.48	50.47	50.47	50.28	-	14,112
Oct 13, 2026	50.47	50.49	50.45	50.47	50.28	0.07%	13,295
Oct 12, 2026	50.44	50.44	50.43	50.44	50.25	-	16,431
Oct 9, 2026	50.43	50.44	50.43	50.44	50.25	-0.01%	8,813
Oct 8, 2026	50.40	50.44	50.40	50.44	50.25	0.07%	77,533
Oct 7, 2026	50.42	50.42	50.40	50.41	50.22	-0.07%	3,499
Oct 6, 2026	50.42	50.44	50.40	50.44	50.25	0.08%	6,767
Oct 5, 2026	50.38	50.41	50.38	50.40	50.21	-	4,431
Oct 2, 2026	50.39	50.41	50.37	50.40	50.21	0.02%	13,794
Oct 1, 2026	50.40	50.40	50.38	50.39	50.20	0.06%	58,009
Sep 30, 2026	50.39	50.40	50.36	50.36	50.17	-0.03%	13,835
Sep 29, 2026	50.36	50.39	50.36	50.38	50.19	0.03%	10,914
Sep 28, 2026	50.65	50.65	50.59	50.60	50.17	-0.03%	5,046
Sep 25, 2026	50.60	50.62	50.58	50.61	50.19	0.05%	3,640
Sep 24, 2026	50.57	50.61	50.57	50.59	50.16	0.03%	3,855
Sep 23, 2026	50.58	50.61	50.56	50.57	50.15	-	65,614
Sep 22, 2026	50.55	50.58	50.55	50.57	50.15	-0.01%	16,466
Sep 21, 2026	50.55	50.59	50.52	50.58	50.15	0.07%	20,969
Sep 18, 2026	50.51	50.55	50.51	50.54	50.12	0.05%	5,923
Sep 17, 2026	50.53	50.54	50.48	50.52	50.09	0.03%	4,833
Sep 16, 2026	50.50	50.50	50.48	50.50	50.08	0.05%	11,181
Sep 15, 2026	50.47	50.48	50.45	50.47	50.05	0.10%	32,434
Sep 14, 2026	50.43	50.43	50.39	50.43	50.00	0.02%	11,349
Sep 11, 2026	50.36	50.44	50.36	50.42	49.99	0.08%	6,225
Sep 10, 2026	50.39	50.41	50.36	50.38	49.95	0.05%	9,774
Sep 9, 2026	50.27	50.38	50.27	50.35	49.93	0.01%	32,750
Sep 8, 2026	50.32	50.37	50.32	50.35	49.92	0.02%	10,040
Sep 4, 2026	50.28	50.34	50.28	50.34	49.91	0.10%	4,846
Sep 3, 2026	50.30	50.30	50.29	50.29	49.87	0.04%	3,754
Sep 2, 2026	50.27	50.28	50.25	50.27	49.85	-0.02%	38,430
Sep 1, 2026	50.26	50.28	50.26	50.28	49.86	0.03%	24,231