FLCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	52.19	52.19	51.26	51.83	51.83	-0.07%	17,205
Jun 8, 2026	52.30	52.32	51.83	51.87	51.87	0.03%	12,980
Jun 5, 2026	52.73	52.73	51.75	51.85	51.85	-2.43%	53,140
Jun 4, 2026	52.38	53.20	52.38	53.14	53.14	1.41%	117,493
Jun 3, 2026	53.17	53.17	52.40	52.40	52.40	-1.52%	12,980
Jun 2, 2026	52.80	53.21	52.53	53.21	53.21	1.33%	65,475
Jun 1, 2026	52.45	52.59	52.12	52.51	52.51	-0.13%	16,819
May 29, 2026	52.41	52.59	52.14	52.58	52.58	0.40%	27,560
May 28, 2026	52.07	52.41	51.75	52.37	52.37	0.61%	44,595
May 27, 2026	52.29	52.29	52.00	52.05	52.05	-0.63%	20,966
May 26, 2026	52.59	52.62	52.24	52.38	52.38	0.10%	65,252
May 22, 2026	52.42	52.44	52.12	52.33	52.33	0.11%	27,906
May 21, 2026	51.90	52.51	51.82	52.27	52.27	0.42%	38,986
May 20, 2026	51.55	52.15	51.48	52.05	52.05	1.24%	28,389
May 19, 2026	51.37	51.78	51.25	51.41	51.41	-0.25%	58,898
May 18, 2026	51.48	51.72	51.28	51.54	51.54	0.41%	52,736
May 15, 2026	51.31	51.42	51.01	51.33	51.33	-1.29%	33,191
May 14, 2026	51.76	52.07	51.68	52.00	52.00	0.79%	93,526
May 13, 2026	51.96	52.03	51.47	51.59	51.59	-1.02%	46,082
May 12, 2026	51.71	52.18	51.53	52.12	52.12	0.19%	94,104
May 11, 2026	52.00	52.33	51.95	52.02	52.02	0.04%	38,973
May 8, 2026	51.95	52.00	51.79	52.00	52.00	0.39%	46,473
May 7, 2026	52.05	52.22	51.64	51.80	51.80	-0.42%	60,635
May 6, 2026	52.18	52.22	51.92	52.02	52.02	0.96%	33,583
May 5, 2026	52.04	52.04	51.53	51.53	51.52	-0.30%	102,160
May 4, 2026	52.06	52.20	51.68	51.68	51.68	-0.83%	25,097
May 1, 2026	52.56	52.56	52.11	52.11	52.11	-0.42%	41,071
Apr 30, 2026	51.14	52.39	51.14	52.33	52.33	2.63%	160,790
Apr 29, 2026	51.19	51.20	50.86	50.99	50.99	-0.62%	29,043
Apr 28, 2026	51.64	51.74	51.31	51.31	51.31	-1.00%	64,384
Apr 27, 2026	51.94	52.05	51.78	51.83	51.83	0.14%	89,755
Apr 24, 2026	51.76	51.86	51.48	51.76	51.76	-0.02%	299,631
Apr 23, 2026	51.77	51.92	51.29	51.77	51.77	-0.06%	17,903
Apr 22, 2026	51.88	52.09	51.78	51.80	51.80	0.15%	52,628
Apr 21, 2026	52.84	52.84	51.70	51.72	51.72	-1.69%	22,070
Apr 20, 2026	52.33	52.61	52.30	52.61	52.61	0.44%	44,333
Apr 17, 2026	52.21	52.51	52.13	52.38	52.38	1.04%	19,259
Apr 16, 2026	52.11	52.19	51.82	51.84	51.84	-0.23%	57,542
Apr 15, 2026	51.61	52.01	51.60	51.96	51.96	0.78%	59,542
Apr 14, 2026	51.52	51.66	51.37	51.56	51.56	0.60%	25,875
Apr 13, 2026	50.72	51.26	50.54	51.25	51.25	1.04%	30,520
Apr 10, 2026	50.77	50.96	50.65	50.72	50.72	0.36%	18,193
Apr 9, 2026	50.77	50.88	50.45	50.54	50.54	-0.28%	19,476
Apr 8, 2026	50.90	50.90	50.36	50.68	50.68	1.66%	21,084
Apr 7, 2026	49.54	49.85	49.32	49.85	49.85	0.34%	46,591
Apr 6, 2026	49.62	49.73	49.51	49.68	49.68	0.26%	17,606
Apr 2, 2026	48.83	49.58	48.77	49.55	49.55	0.22%	33,892
Apr 1, 2026	49.44	49.59	49.18	49.44	49.44	1.02%	43,954
Mar 31, 2026	48.35	49.05	48.22	48.94	48.94	2.58%	36,108
Mar 30, 2026	48.31	48.49	47.59	47.71	47.71	-0.31%	29,657