FLCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	37.38	37.38	37.00	37.00	37.00	-1.65%	6,461
Mar 27, 2025	37.47	37.74	37.47	37.62	37.62	-0.34%	9,512
Mar 26, 2025	38.09	38.10	37.61	37.75	37.75	-0.51%	9,285
Mar 25, 2025	37.90	38.10	37.90	37.94	37.94	0.32%	13,069
Mar 24, 2025	37.56	37.97	37.56	37.82	37.82	1.57%	16,592
Mar 21, 2025	37.31	37.31	36.90	37.24	37.24	-0.45%	6,776
Mar 20, 2025	37.23	37.67	37.23	37.41	37.41	0.31%	10,104
Mar 19, 2025	36.98	37.46	36.98	37.29	37.29	1.11%	15,310
Mar 18, 2025	36.79	37.06	36.69	36.88	36.88	-0.46%	14,576
Mar 17, 2025	36.59	37.13	36.59	37.05	37.05	1.31%	13,239
Mar 14, 2025	36.13	36.57	36.13	36.57	36.57	2.24%	12,123
Mar 13, 2025	36.27	36.27	35.68	35.77	35.77	-1.38%	10,926
Mar 12, 2025	36.25	36.50	35.88	36.27	36.27	0.64%	157,710
Mar 11, 2025	35.96	36.51	35.69	36.04	36.04	-0.22%	18,584
Mar 10, 2025	36.48	36.50	36.00	36.12	36.12	-2.30%	18,435
Mar 7, 2025	36.70	37.04	36.45	36.97	36.97	0.33%	21,063
Mar 6, 2025	36.84	37.23	36.71	36.85	36.85	-0.75%	21,811
Mar 5, 2025	36.68	37.25	36.60	37.13	37.13	1.84%	22,645
Mar 4, 2025	36.73	36.73	36.11	36.46	36.46	-1.59%	16,420
Mar 3, 2025	38.01	38.17	36.90	37.05	37.05	-1.78%	16,175
Feb 28, 2025	37.36	37.72	37.27	37.72	37.72	1.04%	44,497
Feb 27, 2025	37.77	37.77	37.33	37.33	37.33	-1.25%	16,502
Feb 26, 2025	37.76	37.97	37.62	37.80	37.80	0.06%	17,030
Feb 25, 2025	37.96	37.96	37.44	37.78	37.78	0.16%	17,572
Feb 24, 2025	38.02	38.05	37.70	37.72	37.72	-0.38%	16,479
Feb 21, 2025	38.43	38.43	37.86	37.87	37.87	-1.80%	25,744
Feb 20, 2025	38.59	38.63	38.39	38.56	38.56	0.13%	14,421
Feb 19, 2025	38.46	38.57	38.26	38.51	38.51	-0.51%	18,204
Feb 18, 2025	38.43	38.73	38.29	38.71	38.71	0.75%	126,739
Feb 14, 2025	38.83	38.88	38.42	38.42	38.42	-0.78%	11,605
Feb 13, 2025	38.30	38.72	38.30	38.72	38.72	1.29%	8,913
Feb 12, 2025	38.12	38.36	38.01	38.23	38.23	-0.37%	13,357
Feb 11, 2025	38.28	38.50	38.10	38.37	38.37	0.18%	20,219
Feb 10, 2025	38.32	38.38	38.20	38.30	38.30	0.75%	41,117
Feb 7, 2025	38.18	38.18	37.87	38.02	38.02	-0.54%	11,535
Feb 6, 2025	38.18	38.22	37.89	38.22	38.22	0.39%	8,883
Feb 5, 2025	37.84	38.07	37.77	38.07	38.07	0.93%	20,051
Feb 4, 2025	37.57	37.88	37.57	37.72	37.72	1.89%	30,004
Feb 3, 2025	36.69	37.20	36.37	37.02	37.02	-1.69%	52,808
Jan 31, 2025	38.07	38.35	37.64	37.66	37.66	-1.27%	373,967
Jan 30, 2025	38.12	38.42	38.09	38.14	38.14	0.93%	21,625
Jan 29, 2025	37.66	37.84	37.58	37.79	37.79	-0.05%	9,885
Jan 28, 2025	37.77	37.81	37.55	37.81	37.81	0.35%	15,990
Jan 27, 2025	37.32	37.68	37.32	37.68	37.68	-0.45%	77,072
Jan 24, 2025	37.75	37.88	37.70	37.85	37.85	0.61%	14,831
Jan 23, 2025	37.48	37.74	37.48	37.62	37.62	0.56%	14,292
Jan 22, 2025	37.54	37.56	37.41	37.41	37.41	-0.40%	16,027
Jan 21, 2025	37.18	37.59	37.18	37.56	37.56	1.57%	59,792
Jan 17, 2025	36.91	37.13	36.91	36.98	36.98	0.68%	13,296
Jan 16, 2025	36.80	36.90	36.71	36.73	36.73	-0.35%	20,258