FLCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	44.60	44.89	44.52	44.58	44.58	-1.78%	15,127
Nov 3, 2025	45.39	45.39	44.89	45.39	45.39	-0.07%	40,600
Oct 31, 2025	45.53	45.53	45.23	45.42	45.42	0.02%	18,095
Oct 30, 2025	45.58	45.58	45.39	45.41	45.41	-0.26%	18,335
Oct 29, 2025	45.94	45.96	45.34	45.53	45.53	-1.02%	75,971
Oct 28, 2025	45.60	46.09	45.60	46.00	46.00	0.90%	22,066
Oct 27, 2025	45.74	45.74	45.28	45.59	45.59	-0.09%	42,635
Oct 24, 2025	45.46	45.63	45.46	45.63	45.63	0.51%	13,691
Oct 23, 2025	45.47	45.49	45.31	45.40	45.40	0.60%	395,648
Oct 22, 2025	44.58	45.13	44.58	45.13	45.13	0.80%	38,413
Oct 21, 2025	45.15	45.15	44.77	44.77	44.77	-1.57%	18,297
Oct 20, 2025	45.29	45.57	45.29	45.48	45.48	0.74%	11,738
Oct 17, 2025	45.14	45.23	44.87	45.15	45.15	-0.55%	29,765
Oct 16, 2025	46.04	46.04	45.30	45.40	45.40	-0.72%	10,970
Oct 15, 2025	45.71	45.98	45.44	45.73	45.73	0.86%	50,037
Oct 14, 2025	45.01	45.56	44.66	45.34	45.34	-0.11%	32,949
Oct 13, 2025	45.14	45.57	45.14	45.39	45.39	1.52%	13,756
Oct 10, 2025	45.38	45.54	44.69	44.71	44.71	-1.39%	26,856
Oct 9, 2025	46.08	46.08	45.27	45.34	45.34	-1.31%	9,820
Oct 8, 2025	45.85	45.94	45.64	45.94	45.94	0.33%	9,091
Oct 7, 2025	46.13	46.13	45.64	45.79	45.79	-0.59%	12,056
Oct 6, 2025	46.18	46.35	45.94	46.06	46.06	0.11%	80,334
Oct 3, 2025	45.61	46.01	45.61	46.01	46.01	1.21%	9,397
Oct 2, 2025	45.53	45.53	45.09	45.46	45.46	0.18%	28,604
Oct 1, 2025	45.50	45.63	45.38	45.38	45.38	-0.05%	14,797
Sep 30, 2025	45.29	45.40	44.99	45.40	45.40	0.27%	24,890
Sep 29, 2025	45.27	45.36	45.05	45.28	45.28	0.94%	20,049
Sep 26, 2025	44.91	45.05	44.83	44.86	44.86	0.01%	28,785
Sep 25, 2025	44.83	44.97	44.68	44.86	44.86	-0.61%	7,048
Sep 24, 2025	45.35	45.46	45.05	45.13	45.13	-0.51%	20,482
Sep 23, 2025	45.88	45.88	45.34	45.36	45.36	-0.68%	17,145
Sep 22, 2025	45.68	45.68	45.28	45.67	45.67	0.47%	11,450
Sep 19, 2025	45.15	45.62	45.11	45.46	45.46	0.78%	119,518
Sep 18, 2025	44.76	45.24	44.76	45.11	45.11	0.38%	189,359
Sep 17, 2025	44.78	45.16	44.78	44.94	44.94	0.02%	204,881
Sep 16, 2025	44.98	44.98	44.76	44.93	44.93	0.02%	27,343
Sep 15, 2025	44.48	44.92	44.48	44.92	44.92	0.92%	19,496
Sep 12, 2025	44.65	44.66	44.43	44.51	44.51	-0.45%	14,145
Sep 11, 2025	44.38	44.76	44.38	44.71	44.71	0.97%	10,826
Sep 10, 2025	44.30	44.43	44.19	44.28	44.28	0.27%	14,747
Sep 9, 2025	44.37	44.37	44.15	44.16	44.16	-0.30%	12,846
Sep 8, 2025	44.33	44.34	44.02	44.29	44.29	0.46%	12,876
Sep 5, 2025	44.41	44.41	43.96	44.09	44.09	-0.08%	28,035
Sep 4, 2025	43.81	44.14	43.78	44.13	44.13	0.54%	6,118
Sep 3, 2025	43.90	43.96	43.76	43.89	43.89	0.35%	10,705
Sep 2, 2025	43.82	43.82	43.50	43.74	43.74	-0.40%	13,921
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