FLCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	51.38	51.48	51.21	51.47	51.47	0.31%	16,916
Jun 29, 2026	51.68	51.68	51.20	51.31	51.31	-0.52%	25,216
Jun 26, 2026	51.23	51.80	51.23	51.58	51.58	0.26%	270,831
Jun 25, 2026	52.00	52.12	51.78	51.84	51.45	0.72%	56,936
Jun 24, 2026	51.38	51.58	51.21	51.47	51.08	-0.68%	82,241
Jun 23, 2026	51.63	51.97	51.49	51.82	51.43	-0.15%	77,592
Jun 22, 2026	51.61	52.07	51.61	51.90	51.51	-0.15%	63,243
Jun 18, 2026	52.47	52.47	51.87	51.98	51.58	-0.44%	15,699
Jun 17, 2026	53.19	53.26	52.21	52.21	51.82	-1.65%	27,016
Jun 16, 2026	52.95	53.17	52.93	53.09	52.69	0.31%	24,818
Jun 15, 2026	52.96	53.12	52.80	52.92	52.52	0.74%	46,876
Jun 12, 2026	52.42	52.79	52.21	52.53	52.13	0.65%	17,375
Jun 11, 2026	51.79	52.35	51.60	52.19	51.80	1.22%	20,965
Jun 10, 2026	51.67	51.97	51.55	51.56	51.17	-0.52%	180,311
Jun 9, 2026	52.19	52.19	51.26	51.83	51.44	-0.07%	17,205
Jun 8, 2026	52.30	52.32	51.83	51.87	51.47	0.03%	12,980
Jun 5, 2026	52.73	52.73	51.75	51.85	51.46	-2.43%	53,140
Jun 4, 2026	52.38	53.20	52.38	53.14	52.74	1.41%	117,493
Jun 3, 2026	53.17	53.17	52.40	52.40	52.00	-1.52%	12,980
Jun 2, 2026	52.80	53.21	52.53	53.21	52.81	1.33%	65,475
Jun 1, 2026	52.45	52.59	52.12	52.51	52.11	-0.13%	16,824
May 29, 2026	52.41	52.59	52.14	52.58	52.18	0.40%	27,600
May 28, 2026	52.07	52.41	51.75	52.37	51.97	0.61%	44,595
May 27, 2026	52.29	52.29	52.00	52.05	51.66	-0.63%	21,000
May 26, 2026	52.59	52.62	52.24	52.38	51.98	0.10%	65,252
May 22, 2026	52.42	52.44	52.12	52.33	51.93	0.11%	27,906
May 21, 2026	51.90	52.51	51.82	52.27	51.87	0.42%	38,986
May 20, 2026	51.55	52.15	51.48	52.05	51.66	1.24%	28,389
May 19, 2026	51.37	51.78	51.25	51.41	51.02	-0.25%	58,928
May 18, 2026	51.48	51.72	51.28	51.54	51.15	0.41%	52,736
May 15, 2026	51.31	51.42	51.01	51.33	50.94	-1.29%	33,191
May 14, 2026	51.76	52.07	51.68	52.00	51.61	0.79%	93,526
May 13, 2026	51.96	52.03	51.47	51.59	51.20	-1.02%	46,082
May 12, 2026	51.71	52.18	51.53	52.12	51.73	0.19%	94,104
May 11, 2026	52.00	52.33	51.95	52.02	51.63	0.04%	38,973
May 8, 2026	51.95	52.00	51.79	52.00	51.61	0.39%	46,473
May 7, 2026	52.05	52.22	51.64	51.80	51.41	-0.42%	60,635
May 6, 2026	52.18	52.22	51.92	52.02	51.63	0.96%	33,583
May 5, 2026	52.04	52.04	51.53	51.53	51.14	-0.30%	102,160
May 4, 2026	52.06	52.20	51.68	51.68	51.29	-0.83%	25,097
May 1, 2026	52.56	52.56	52.11	52.11	51.72	-0.42%	41,071
Apr 30, 2026	51.14	52.39	51.14	52.33	51.93	2.63%	160,790
Apr 29, 2026	51.19	51.20	50.86	50.99	50.60	-0.62%	29,043
Apr 28, 2026	51.64	51.74	51.31	51.31	50.92	-1.00%	64,384
Apr 27, 2026	51.94	52.05	51.78	51.83	51.44	0.14%	89,755
Apr 24, 2026	51.76	51.86	51.48	51.76	51.37	-0.02%	299,631
Apr 23, 2026	51.77	51.92	51.29	51.77	51.38	-0.06%	17,903
Apr 22, 2026	51.88	52.09	51.78	51.80	51.41	0.15%	52,628
Apr 21, 2026	52.84	52.84	51.70	51.72	51.33	-1.69%	22,070
Apr 20, 2026	52.33	52.61	52.30	52.61	52.21	0.44%	44,333