FLCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	47.10	47.32	47.09	47.21	47.21	0.79%	8,320
Nov 26, 2025	46.40	46.84	46.40	46.84	46.84	1.33%	7,235
Nov 25, 2025	45.80	46.25	45.72	46.23	46.23	1.06%	20,145
Nov 24, 2025	45.22	45.75	45.14	45.74	45.74	1.24%	39,051
Nov 21, 2025	44.92	45.30	44.57	45.18	45.18	0.90%	27,149
Nov 20, 2025	45.82	45.82	44.74	44.78	44.78	-1.19%	17,121
Nov 19, 2025	45.27	45.50	45.15	45.32	45.32	0.06%	21,308
Nov 18, 2025	44.85	45.45	44.85	45.30	45.30	0.45%	36,813
Nov 17, 2025	45.35	45.61	44.94	45.09	45.09	-1.05%	73,318
Nov 14, 2025	44.89	45.65	44.89	45.57	45.57	0.43%	33,482
Nov 13, 2025	46.37	46.37	45.27	45.37	45.37	-2.13%	30,259
Nov 12, 2025	45.72	46.42	45.72	46.36	46.36	1.35%	8,051
Nov 11, 2025	45.63	45.77	45.48	45.74	45.74	0.46%	20,715
Nov 10, 2025	45.30	45.57	45.25	45.53	45.53	1.43%	33,859
Nov 7, 2025	44.60	44.89	44.17	44.89	44.89	0.63%	11,959
Nov 6, 2025	44.98	44.98	44.45	44.61	44.61	-0.87%	34,330
Nov 5, 2025	44.65	45.11	44.65	45.00	45.00	0.94%	20,987
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	44.85	-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