FLCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	43.47	43.98	43.47	43.91	43.91	0.71%	10,559
Aug 28, 2025	43.51	43.65	43.43	43.60	43.60	0.33%	12,968
Aug 27, 2025	43.02	43.56	43.02	43.46	43.46	0.78%	8,691
Aug 26, 2025	42.88	43.12	42.85	43.12	43.12	0.94%	6,343
Aug 25, 2025	43.02	43.02	42.71	42.72	42.72	-0.81%	8,701
Aug 22, 2025	42.47	43.25	42.47	43.07	43.07	1.37%	15,764
Aug 21, 2025	42.26	42.52	42.26	42.49	42.49	0.17%	10,697
Aug 20, 2025	42.52	42.52	42.38	42.42	42.42	0.17%	18,396
Aug 19, 2025	42.51	42.58	42.35	42.35	42.35	-0.43%	10,974
Aug 18, 2025	42.65	42.65	42.38	42.53	42.53	-0.03%	12,572
Aug 15, 2025	42.71	42.71	42.44	42.54	42.54	0.02%	17,274
Aug 14, 2025	42.59	42.64	42.40	42.53	42.53	-0.78%	12,199
Aug 13, 2025	42.85	43.02	42.85	42.87	42.87	0.30%	11,467
Aug 12, 2025	42.57	42.81	42.57	42.74	42.74	0.32%	32,834
Aug 11, 2025	42.65	42.68	42.54	42.60	42.60	0.02%	18,510
Aug 8, 2025	42.79	42.83	42.59	42.59	42.59	-0.18%	12,588
Aug 7, 2025	43.17	43.17	42.58	42.67	42.67	-0.93%	14,868
Aug 6, 2025	43.07	43.14	42.98	43.07	43.07	1.90%	11,775
Aug 5, 2025	41.80	42.26	41.80	42.26	42.26	0.68%	16,709
Aug 4, 2025	41.48	42.05	41.48	41.98	41.98	1.43%	19,256
Aug 1, 2025	41.50	41.50	41.15	41.39	41.39	-0.45%	19,184
Jul 31, 2025	41.83	41.83	41.57	41.58	41.58	-0.58%	23,989
Jul 30, 2025	42.19	42.23	41.71	41.82	41.82	-0.88%	8,805
Jul 29, 2025	42.19	42.29	42.03	42.19	42.19	0.07%	15,310
Jul 28, 2025	42.43	42.43	42.09	42.16	42.16	-0.52%	8,137
Jul 25, 2025	42.18	42.45	42.18	42.38	42.38	-0.02%	9,142
Jul 24, 2025	42.58	42.58	42.38	42.39	42.39	-0.38%	9,792
Jul 23, 2025	42.57	42.60	42.41	42.55	42.55	0.27%	7,690
Jul 22, 2025	42.12	42.53	42.12	42.44	42.44	0.62%	6,114
Jul 21, 2025	42.20	42.37	42.17	42.18	42.18	0.14%	11,895
Jul 18, 2025	42.29	42.31	42.10	42.12	42.12	-0.09%	11,314
Jul 17, 2025	41.88	42.25	41.87	42.16	42.16	0.57%	23,247
Jul 16, 2025	41.61	41.92	41.49	41.92	41.92	0.79%	36,124
Jul 15, 2025	41.86	41.86	41.54	41.59	41.59	-0.83%	14,450
Jul 14, 2025	41.81	41.94	41.72	41.94	41.94	0.74%	7,105
Jul 11, 2025	41.78	41.78	41.58	41.63	41.63	-0.55%	31,137
Jul 10, 2025	41.60	41.93	41.60	41.86	41.86	0.58%	7,259
Jul 9, 2025	41.76	41.76	41.52	41.62	41.62	0.21%	6,713
Jul 8, 2025	41.89	41.89	41.52	41.53	41.53	-0.57%	7,211
Jul 7, 2025	42.02	42.02	41.65	41.77	41.77	-0.83%	30,906
Jul 3, 2025	42.03	42.13	41.99	42.12	42.12	0.84%	10,839
Jul 2, 2025	41.59	41.78	41.59	41.77	41.77	0.05%	18,307
Jul 1, 2025	41.80	41.84	41.54	41.75	41.75	-	17,562
Jun 30, 2025	41.24	41.75	41.24	41.75	41.75	1.29%	10,910
Jun 27, 2025	41.52	41.59	41.04	41.22	41.22	-0.64%	17,907
Jun 26, 2025	41.27	41.56	41.16	41.48	41.48	1.38%	20,521
Jun 25, 2025	41.33	41.33	40.85	40.92	40.92	-0.82%	14,739
Jun 24, 2025	41.19	41.42	41.09	41.26	41.26	0.71%	17,776
Jun 23, 2025	40.64	41.04	40.64	40.97	40.97	0.42%	7,483
Jun 20, 2025	41.23	41.27	40.79	40.80	40.80	-1.54%	26,073