FCLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	50.25	50.25	50.23	50.24	-	0.01%	3,446
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
May 15, 2026	50.26	50.30	50.26	50.30	49.80	0.05%	238
May 14, 2026	50.29	50.29	50.27	50.27	49.78	0.02%	2,776
May 13, 2026	50.22	50.29	50.22	50.26	49.77	0.02%	3,861
May 12, 2026	50.26	50.28	50.23	50.25	49.76	0.06%	2,079
May 11, 2026	50.23	50.23	50.22	50.22	49.73	-0.02%	506
May 8, 2026	50.24	50.24	50.23	50.23	49.74	-0.01%	2,601
May 7, 2026	50.24	50.24	50.24	50.24	49.74	0.04%	91
May 6, 2026	50.23	50.23	50.21	50.22	49.72	0.01%	1,325
May 5, 2026	50.21	50.21	50.21	50.21	49.72	0.03%	229
May 4, 2026	50.16	50.20	50.16	50.20	49.70	0.01%	1,023
May 1, 2026	50.18	50.21	50.18	50.19	49.70	0.05%	1,290
Apr 30, 2026	50.17	50.18	50.12	50.17	49.67	0.17%	1,779
Apr 29, 2026	50.02	50.09	50.02	50.08	49.59	0.07%	1,949
Apr 28, 2026	50.32	50.32	50.31	50.31	49.55	0.02%	138