FCLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	50.33	50.33	50.28	50.31	50.31	0.06%	1,123
Jun 17, 2026	50.29	50.29	50.28	50.28	50.27	0.01%	6,185
Jun 16, 2026	50.28	50.28	50.26	50.27	50.27	0.04%	2,350
Jun 15, 2026	50.25	50.26	50.24	50.25	50.25	-	4,543
Jun 12, 2026	50.24	50.26	50.24	50.25	50.25	-0.01%	5,245
Jun 11, 2026	50.25	50.26	50.23	50.26	50.26	0.02%	12,831
Jun 10, 2026	50.25	50.25	50.24	50.25	50.25	0.07%	3,388
Jun 9, 2026	50.23	50.24	50.21	50.21	50.21	-	3,198
Jun 8, 2026	50.21	50.22	50.20	50.21	50.21	-0.01%	9,393
Jun 5, 2026	50.23	50.23	50.21	50.22	50.22	0.02%	1,926
Jun 4, 2026	50.17	50.21	50.17	50.21	50.21	0.02%	479
Jun 3, 2026	50.18	50.20	50.18	50.20	50.20	0.02%	3,521
Jun 2, 2026	50.20	50.22	50.14	50.19	50.19	0.04%	2,794
Jun 1, 2026	50.12	50.19	50.12	50.17	50.17	0.04%	4,029
May 29, 2026	50.18	50.18	50.11	50.15	50.15	0.07%	7,595
May 28, 2026	50.09	50.13	50.09	50.11	50.11	0.03%	1,698
May 27, 2026	50.35	50.35	50.35	50.35	50.09	0.04%	157
May 26, 2026	50.34	50.35	50.32	50.33	50.07	-0.04%	2,376
May 22, 2026	50.31	50.36	50.31	50.35	50.09	0.19%	839
May 21, 2026	50.24	50.27	50.08	50.25	50.00	-0.04%	6,437
May 20, 2026	50.30	50.32	50.04	50.27	50.02	-0.07%	15,799
May 19, 2026	50.32	50.32	50.31	50.31	50.05	-	4,763
May 18, 2026	50.31	50.31	50.27	50.31	50.05	0.02%	31,142
May 15, 2026	50.26	50.30	50.26	50.30	50.04	0.05%	238
May 14, 2026	50.29	50.29	50.27	50.27	50.02	0.02%	2,776
May 13, 2026	50.22	50.29	50.22	50.26	50.01	0.02%	3,861
May 12, 2026	50.26	50.28	50.23	50.25	50.00	0.06%	2,079
May 11, 2026	50.23	50.23	50.22	50.22	49.97	-0.02%	506
May 8, 2026	50.24	50.24	50.23	50.23	49.98	-0.01%	2,601
May 7, 2026	50.24	50.24	50.24	50.24	49.98	0.04%	91
May 6, 2026	50.23	50.23	50.21	50.22	49.96	0.01%	1,325
May 5, 2026	50.21	50.21	50.21	50.21	49.96	0.03%	229
May 4, 2026	50.16	50.20	50.16	50.20	49.94	0.01%	1,023
May 1, 2026	50.18	50.21	50.18	50.19	49.94	0.05%	1,290
Apr 30, 2026	50.17	50.18	50.12	50.17	49.91	0.17%	1,779
Apr 29, 2026	50.02	50.09	50.02	50.08	49.83	0.07%	1,949
Apr 28, 2026	50.32	50.32	50.31	50.31	49.80	0.02%	138
Apr 27, 2026	50.30	50.30	50.29	50.30	49.79	-0.01%	888
Apr 24, 2026	50.30	50.30	50.30	50.30	49.79	0.05%	279
Apr 23, 2026	50.27	50.28	50.22	50.28	49.77	0.06%	1,838
Apr 22, 2026	50.26	50.26	49.96	50.25	49.74	-0.07%	11,689
Apr 21, 2026	50.19	50.28	50.19	50.28	49.77	0.19%	2,713
Apr 20, 2026	50.21	50.21	50.18	50.19	49.68	-0.07%	405
Apr 17, 2026	50.13	50.22	50.10	50.22	49.71	0.30%	770
Apr 16, 2026	50.11	50.11	50.07	50.07	49.56	-0.04%	4,627
Apr 15, 2026	50.10	50.10	50.09	50.09	49.58	0.04%	964
Apr 14, 2026	50.07	50.07	50.04	50.07	49.56	0.08%	402
Apr 13, 2026	50.06	50.07	50.02	50.03	49.52	0.02%	1,235
Apr 10, 2026	50.03	50.09	50.00	50.02	49.51	0.10%	4,303
Apr 9, 2026	50.01	50.01	49.93	49.97	49.46	0.03%	2,355