FCLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	50.34	50.35	50.32	50.33	50.33	-0.04%	2,376
May 22, 2026	50.31	50.36	50.31	50.35	50.35	0.19%	839
May 21, 2026	50.24	50.27	50.08	50.25	50.25	-0.04%	6,437
May 20, 2026	50.30	50.32	50.04	50.27	50.27	-0.07%	15,799
May 19, 2026	50.32	50.32	50.31	50.31	50.31	-	4,763
May 18, 2026	50.31	50.31	50.27	50.31	50.31	0.02%	31,142
May 15, 2026	50.26	50.30	50.26	50.30	50.30	0.05%	238
May 14, 2026	50.29	50.29	50.27	50.27	50.27	0.02%	2,776
May 13, 2026	50.22	50.29	50.22	50.26	50.26	0.02%	3,861
May 12, 2026	50.26	50.28	50.23	50.25	50.25	0.06%	2,079
May 11, 2026	50.23	50.23	50.22	50.22	50.22	-0.02%	506
May 8, 2026	50.24	50.24	50.23	50.23	50.23	-0.01%	2,601
May 7, 2026	50.24	50.24	50.24	50.24	50.24	0.04%	91
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	0.07%	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	0.10%	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