FLCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	36.48	36.60	36.40	36.60	36.60	0.36%	6,780
Dec 30, 2024	36.40	36.57	36.10	36.47	36.47	-0.05%	13,097
Dec 27, 2024	36.56	36.72	36.34	36.49	36.49	-0.52%	14,619
Dec 26, 2024	36.55	36.72	36.55	36.68	36.68	0.18%	7,332
Dec 24, 2024	36.68	36.68	36.48	36.61	36.61	0.09%	4,996
Dec 23, 2024	36.27	36.58	36.03	36.58	36.58	0.66%	16,826
Dec 20, 2024	35.69	36.58	35.69	36.34	36.34	-0.63%	16,599
Dec 19, 2024	36.99	36.99	36.57	36.57	36.03	-0.35%	23,193
Dec 18, 2024	37.84	37.84	36.64	36.70	36.15	-2.94%	17,154
Dec 17, 2024	37.83	37.93	37.76	37.81	37.25	-0.53%	15,952
Dec 16, 2024	38.22	38.22	38.01	38.01	37.44	-0.45%	22,574
Dec 13, 2024	38.40	38.40	38.18	38.18	37.61	-0.47%	18,735
Dec 12, 2024	38.85	38.85	38.36	38.36	37.79	-1.53%	13,757
Dec 11, 2024	38.81	38.97	38.80	38.96	38.38	0.64%	6,874
Dec 10, 2024	38.88	38.88	38.60	38.71	38.13	-0.28%	10,231
Dec 9, 2024	39.37	39.37	38.79	38.82	38.24	-0.67%	12,078
Dec 6, 2024	39.33	39.33	38.94	39.08	38.50	-0.62%	7,303
Dec 5, 2024	39.16	39.35	39.16	39.32	38.74	0.50%	12,325
Dec 4, 2024	39.32	39.32	39.04	39.13	38.54	-0.01%	18,419
Dec 3, 2024	39.33	39.33	39.02	39.13	38.55	-0.16%	31,806
Dec 2, 2024	39.45	39.45	38.93	39.19	38.61	-0.45%	14,177
Nov 29, 2024	39.28	39.37	39.10	39.37	38.78	0.69%	13,345
Nov 27, 2024	38.94	39.13	38.94	39.10	38.52	0.65%	38,637
Nov 26, 2024	38.64	38.89	38.56	38.85	38.27	-0.31%	39,812
Nov 25, 2024	39.25	39.29	38.96	38.97	38.39	-0.31%	21,159
Nov 22, 2024	39.13	39.15	38.99	39.09	38.51	0.11%	103,485
Nov 21, 2024	38.58	39.07	38.58	39.05	38.47	1.61%	59,445
Nov 20, 2024	38.41	38.43	38.17	38.43	37.86	-0.21%	60,932
Nov 19, 2024	38.19	38.51	38.10	38.51	37.94	0.68%	36,267
Nov 18, 2024	38.01	38.35	38.00	38.25	37.68	0.95%	21,701
Nov 15, 2024	38.23	38.23	37.81	37.89	37.33	-1.11%	9,831
Nov 14, 2024	38.63	38.63	38.31	38.32	37.75	-0.06%	9,329
Nov 13, 2024	38.31	38.44	38.22	38.34	37.77	-0.10%	10,127
Nov 12, 2024	38.33	38.50	38.23	38.38	37.81	0.72%	8,997
Nov 11, 2024	38.10	38.33	38.06	38.11	37.54	0.30%	10,597
Nov 8, 2024	37.98	38.10	37.80	37.99	37.42	-0.63%	19,486
Nov 7, 2024	37.98	38.38	37.98	38.23	37.66	1.48%	24,493
Nov 6, 2024	37.38	37.78	37.21	37.67	37.11	0.37%	8,099
Nov 5, 2024	37.30	37.56	37.27	37.54	36.98	1.28%	6,861
Nov 4, 2024	37.14	37.37	37.01	37.06	36.51	0.18%	37,129
Nov 1, 2024	37.10	37.22	36.86	36.99	36.44	0.22%	20,383
Oct 31, 2024	37.20	37.20	36.78	36.91	36.36	-1.37%	6,658
Oct 30, 2024	37.22	37.52	37.22	37.42	36.87	-0.10%	5,706
Oct 29, 2024	37.59	37.67	37.30	37.46	36.90	-0.29%	6,271
Oct 28, 2024	37.27	37.60	37.27	37.57	37.01	0.83%	5,640
Oct 25, 2024	37.72	37.72	37.25	37.26	36.70	-0.69%	7,604
Oct 24, 2024	37.71	37.71	37.31	37.52	36.96	-0.40%	10,975
Oct 23, 2024	37.71	37.94	37.51	37.67	37.11	-0.70%	5,965
Oct 22, 2024	37.77	37.93	37.67	37.93	37.37	0.08%	6,032
Oct 21, 2024	38.06	38.26	37.79	37.90	37.34	-0.69%	5,710
Oct 18, 2024	38.04	38.22	37.95	38.17	37.60	0.57%	10,668
Oct 17, 2024	37.95	38.11	37.91	37.95	37.38	0.21%	16,654
Oct 16, 2024	37.79	37.94	37.72	37.87	37.31	0.70%	8,702
Oct 15, 2024	37.58	37.69	37.50	37.61	37.05	-0.32%	61,313
Oct 14, 2024	37.68	37.81	37.66	37.73	37.17	-0.08%	7,566
Oct 11, 2024	37.52	37.89	37.52	37.76	37.20	0.50%	12,183
Oct 10, 2024	37.40	37.57	37.38	37.57	37.01	0.18%	9,692
Oct 9, 2024	37.28	37.56	37.28	37.50	36.94	0.25%	233,882
Oct 8, 2024	37.43	37.43	37.25	37.41	36.85	-0.27%	7,724
Oct 7, 2024	37.68	37.75	37.51	37.51	36.95	-0.56%	4,550
Oct 4, 2024	37.65	37.74	37.55	37.72	37.16	0.89%	6,124
Oct 3, 2024	37.54	37.54	37.33	37.39	36.83	-0.83%	18,779
Oct 2, 2024	37.75	37.89	37.58	37.70	37.14	-0.12%	12,136
Oct 1, 2024	37.60	37.82	37.50	37.75	37.18	0.27%	8,403
Sep 30, 2024	37.55	37.65	37.40	37.65	37.09	0.15%	5,520
Sep 27, 2024	37.82	37.89	37.55	37.59	37.03	-0.43%	8,157
Sep 26, 2024	37.73	37.85	37.70	37.75	37.19	0.62%	6,193
Sep 25, 2024	37.81	37.82	37.47	37.52	36.96	-0.60%	13,901
Sep 24, 2024	37.72	37.85	37.62	37.75	37.18	0.71%	12,958
Sep 23, 2024	37.45	37.57	37.37	37.48	36.92	0.40%	23,019
Sep 20, 2024	37.28	37.39	37.03	37.33	36.77	0.16%	16,121
Sep 19, 2024	37.37	37.37	37.17	37.27	36.71	1.44%	13,350
Sep 18, 2024	36.87	37.13	36.74	36.74	36.19	-0.41%	11,415
Sep 17, 2024	37.08	37.15	36.88	36.89	36.34	-0.36%	24,696
Sep 16, 2024	36.85	37.03	36.78	37.03	36.47	0.72%	13,027
Sep 13, 2024	36.84	36.87	36.70	36.76	36.21	0.25%	5,188
Sep 12, 2024	36.53	36.67	36.30	36.67	36.12	0.87%	13,429
Sep 11, 2024	36.05	36.35	35.65	36.35	35.81	1.18%	7,439
Sep 10, 2024	36.17	36.17	35.67	35.93	35.39	-0.59%	29,346
Sep 9, 2024	35.94	36.26	35.93	36.14	35.60	1.18%	22,368
Sep 6, 2024	36.36	36.36	35.53	35.72	35.18	-1.12%	8,214
Sep 5, 2024	36.35	36.38	36.12	36.12	35.58	-0.28%	4,957
Sep 4, 2024	36.24	36.35	36.14	36.22	35.68	0.30%	35,643
Sep 3, 2024	36.40	36.40	36.02	36.12	35.58	-1.58%	26,739
Aug 30, 2024	36.51	36.70	36.37	36.70	36.15	0.69%	4,345
Aug 29, 2024	36.46	36.69	36.38	36.44	35.90	0.43%	11,987
Aug 28, 2024	36.38	36.44	36.18	36.29	35.75	-0.50%	13,986
Aug 27, 2024	36.40	36.56	36.40	36.47	35.93	-0.04%	3,432
Aug 26, 2024	36.51	36.65	36.45	36.49	35.94	0.44%	7,980
Aug 23, 2024	36.09	36.47	36.09	36.32	35.78	1.76%	4,508
Aug 22, 2024	35.86	35.86	35.61	35.70	35.17	-0.45%	7,282
Aug 21, 2024	35.87	35.96	35.76	35.86	35.33	0.66%	9,823
Aug 20, 2024	35.73	35.77	35.52	35.63	35.10	-0.22%	7,909
Aug 19, 2024	35.62	35.85	35.58	35.71	35.17	0.52%	8,170
Aug 16, 2024	35.35	35.54	35.35	35.52	34.99	0.39%	6,492
Aug 15, 2024	35.28	35.54	35.26	35.38	34.86	1.18%	10,455
Aug 14, 2024	34.75	34.97	34.75	34.97	34.45	0.46%	7,796
Aug 13, 2024	34.38	34.81	34.38	34.81	34.29	1.43%	8,229
Aug 12, 2024	34.35	34.44	34.22	34.32	33.81	0.50%	14,365
Aug 9, 2024	34.17	34.30	34.06	34.15	33.64	0.06%	8,548