FLCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	50.88	51.15	49.74	50.95	50.95	-1.96%	54,568
Mar 2, 2026	51.47	51.97	51.34	51.97	51.97	0.46%	37,122
Feb 27, 2026	51.74	52.02	51.65	51.73	51.73	-0.48%	80,790
Feb 26, 2026	51.43	51.98	51.20	51.98	51.98	1.15%	367,859
Feb 25, 2026	51.25	51.64	51.18	51.39	51.39	0.59%	24,953
Feb 24, 2026	50.72	51.11	50.65	51.09	51.09	0.51%	41,777
Feb 23, 2026	51.10	51.36	50.57	50.83	50.83	-0.61%	58,614
Feb 20, 2026	50.66	51.14	50.66	51.14	51.14	0.97%	21,271
Feb 19, 2026	50.45	50.68	50.22	50.65	50.65	0.31%	36,287
Feb 18, 2026	50.16	50.64	50.14	50.49	50.49	1.14%	224,299
Feb 17, 2026	49.85	50.00	49.17	49.92	49.92	-0.54%	78,426
Feb 13, 2026	49.63	50.19	49.34	50.19	50.19	1.60%	28,713
Feb 12, 2026	50.66	50.69	49.28	49.40	49.40	-2.35%	78,967
Feb 11, 2026	51.30	51.30	50.20	50.59	50.59	-0.35%	146,177
Feb 10, 2026	50.50	50.87	50.50	50.77	50.77	0.79%	26,918
Feb 9, 2026	49.59	50.37	49.59	50.37	50.37	2.25%	45,933
Feb 6, 2026	49.17	49.30	49.02	49.26	49.26	1.65%	36,748
Feb 5, 2026	48.76	49.06	48.41	48.46	48.46	-1.54%	65,434
Feb 4, 2026	49.34	49.34	48.80	49.22	49.22	0.22%	62,775
Feb 3, 2026	49.03	49.26	48.59	49.11	49.11	0.72%	43,246
Feb 2, 2026	48.34	48.87	48.34	48.76	48.76	0.56%	29,694
Jan 30, 2026	49.72	49.92	48.29	48.49	48.49	-4.08%	46,748
Jan 29, 2026	50.91	50.97	49.85	50.55	50.55	0.30%	30,662
Jan 28, 2026	50.45	50.57	50.07	50.40	50.40	0.30%	44,068
Jan 27, 2026	50.10	50.26	49.91	50.25	50.25	0.86%	148,257
Jan 26, 2026	50.32	50.32	49.72	49.82	49.82	-0.04%	69,576
Jan 23, 2026	49.61	49.93	49.50	49.84	49.84	0.79%	28,399
Jan 22, 2026	49.48	49.58	49.17	49.45	49.45	0.55%	30,062
Jan 21, 2026	49.30	49.43	48.94	49.18	49.18	0.51%	44,431
Jan 20, 2026	49.35	49.50	48.91	48.93	48.93	-0.79%	51,782
Jan 16, 2026	49.51	49.51	49.19	49.32	49.32	-0.24%	58,090
Jan 15, 2026	49.33	49.50	49.13	49.44	49.44	0.32%	514,457
Jan 14, 2026	49.36	49.36	48.95	49.28	49.28	0.16%	27,988
Jan 13, 2026	49.49	49.49	49.15	49.20	49.20	-0.11%	33,318
Jan 12, 2026	49.07	49.29	49.00	49.26	49.26	0.96%	26,295
Jan 9, 2026	48.82	48.99	48.74	48.79	48.79	0.33%	21,214
Jan 8, 2026	48.09	48.68	48.09	48.63	48.63	0.81%	52,125
Jan 7, 2026	48.78	48.78	48.23	48.24	48.24	-1.43%	61,711
Jan 6, 2026	48.88	48.99	48.64	48.94	48.94	0.12%	23,622
Jan 5, 2026	48.64	49.00	48.56	48.88	48.88	0.80%	82,015
Jan 2, 2026	48.66	48.66	48.19	48.49	48.49	0.40%	15,929
Dec 31, 2025	48.68	48.68	48.28	48.30	48.30	-0.62%	20,352
Dec 30, 2025	48.78	48.88	48.60	48.60	48.60	-0.33%	16,069
Dec 29, 2025	48.91	48.91	48.64	48.76	48.76	-0.61%	28,184
Dec 26, 2025	48.83	49.07	48.82	49.06	49.06	0.44%	18,702
Dec 24, 2025	48.75	48.92	48.75	48.84	48.84	0.10%	11,858
Dec 23, 2025	48.63	48.81	48.62	48.79	48.79	0.59%	17,586
Dec 22, 2025	48.56	48.64	48.25	48.51	48.51	1.04%	19,141
Dec 19, 2025	47.94	48.25	47.80	48.01	48.01	-0.28%	48,695
Dec 18, 2025	48.10	48.42	48.09	48.14	47.61	0.80%	15,468