FCLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	50.38	50.42	50.35	50.36	50.36	-0.03%	5,492
Aug 18, 2026	50.30	50.40	50.29	50.37	50.37	0.19%	71,931
Aug 17, 2026	50.25	50.28	50.25	50.28	50.28	0.02%	60,797
Aug 14, 2026	50.28	50.30	50.24	50.27	50.27	0.04%	1,918
Aug 13, 2026	50.30	50.30	50.23	50.25	50.25	-0.04%	4,610
Aug 12, 2026	50.28	50.30	50.20	50.27	50.27	-0.08%	10,128
Aug 11, 2026	50.32	50.34	50.26	50.31	50.31	0.05%	5,249
Aug 10, 2026	50.25	50.31	50.25	50.28	50.28	-	8,891
Aug 7, 2026	50.25	50.31	50.22	50.28	50.28	0.11%	9,457
Aug 6, 2026	50.28	50.28	49.99	50.23	50.23	0.07%	6,787
Aug 5, 2026	50.22	50.22	50.19	50.19	50.19	-	1,172
Aug 4, 2026	50.17	50.21	50.10	50.19	50.19	0.04%	3,969
Aug 3, 2026	50.20	50.22	50.17	50.17	50.17	-0.01%	4,370
Jul 31, 2026	50.18	50.20	50.16	50.18	50.18	0.02%	1,814
Jul 30, 2026	50.18	50.18	50.17	50.17	50.17	0.05%	2,411
Jul 29, 2026	50.36	50.40	50.36	50.40	50.14	0.02%	1,430
Jul 28, 2026	50.39	50.42	50.39	50.39	50.13	0.02%	3,420
Jul 27, 2026	50.38	50.39	50.38	50.38	50.12	-0.03%	3,470
Jul 24, 2026	50.37	50.40	50.33	50.40	50.13	0.11%	4,940
Jul 23, 2026	50.34	50.36	50.34	50.34	50.08	-0.02%	1,772
Jul 22, 2026	50.35	50.38	50.33	50.35	50.09	0.06%	5,019
Jul 21, 2026	50.29	50.33	50.29	50.32	50.06	0.09%	6,006
Jul 20, 2026	50.28	50.28	50.25	50.28	50.01	0.07%	1,507
Jul 17, 2026	50.24	50.24	50.24	50.24	49.98	0.05%	950
Jul 16, 2026	50.30	50.30	50.22	50.22	49.95	-0.10%	8,115
Jul 15, 2026	50.30	50.30	50.24	50.27	50.00	-0.01%	8,802
Jul 14, 2026	50.26	50.29	50.26	50.27	50.01	0.03%	1,850
Jul 13, 2026	50.26	50.26	50.26	50.26	49.99	0.01%	2,716
Jul 10, 2026	50.26	50.26	50.25	50.25	49.99	0.02%	1,047
Jul 9, 2026	50.25	50.25	50.23	50.24	49.98	0.01%	10,666
Jul 8, 2026	50.23	50.24	50.23	50.24	49.97	0.05%	5,110
Jul 7, 2026	50.19	50.22	50.19	50.21	49.95	0.05%	3,143
Jul 6, 2026	50.18	50.19	50.17	50.19	49.93	-0.02%	21,179
Jul 2, 2026	50.18	50.20	50.17	50.20	49.94	0.06%	25,339
Jul 1, 2026	50.17	50.17	50.16	50.17	49.91	-	9,239
Jun 30, 2026	50.17	50.17	50.16	50.17	49.91	0.02%	9,796
Jun 29, 2026	50.15	50.31	50.14	50.16	49.90	0.07%	5,618
Jun 26, 2026	50.40	50.40	50.34	50.37	49.86	0.04%	1,337
Jun 25, 2026	50.37	50.37	50.35	50.35	49.84	0.14%	1,360
Jun 24, 2026	50.28	50.30	50.28	50.28	49.77	0.02%	3,465
Jun 23, 2026	50.30	50.30	50.27	50.27	49.76	-0.06%	1,209
Jun 22, 2026	50.30	50.30	50.28	50.30	49.79	-0.02%	5,735
Jun 18, 2026	50.33	50.33	50.28	50.31	49.80	0.06%	1,123
Jun 17, 2026	50.29	50.29	50.28	50.28	49.77	0.01%	6,185
Jun 16, 2026	50.28	50.28	50.26	50.27	49.77	0.04%	2,350
Jun 15, 2026	50.25	50.26	50.24	50.25	49.75	-	4,543
Jun 12, 2026	50.24	50.26	50.24	50.25	49.75	-0.01%	5,245
Jun 11, 2026	50.25	50.26	50.23	50.26	49.75	0.02%	12,831
Jun 10, 2026	50.25	50.25	50.24	50.25	49.74	0.07%	3,388
Jun 9, 2026	50.23	50.24	50.21	50.21	49.71	-	3,198