FLCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	46,586
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
Mar 27, 2026	47.83	48.18	47.64	47.86	47.86	-0.33%	41,888
Mar 26, 2026	48.44	48.98	47.96	48.02	48.02	-1.50%	72,429
Mar 25, 2026	49.12	49.12	48.47	48.75	48.75	0.97%	15,256
Mar 24, 2026	47.94	48.66	47.81	48.28	48.28	-0.21%	25,518
Mar 23, 2026	48.07	48.73	48.00	48.38	48.38	1.78%	24,717
Mar 20, 2026	48.25	48.25	47.38	47.54	47.54	-1.46%	43,586
Mar 19, 2026	48.31	48.42	47.94	48.24	48.24	-1.49%	346,560
Mar 18, 2026	49.62	49.62	48.89	48.97	48.97	-1.85%	139,475
Mar 17, 2026	49.84	50.36	49.84	49.90	49.90	0.07%	84,612
Mar 16, 2026	49.62	49.97	49.61	49.86	49.86	1.44%	40,191
Mar 13, 2026	49.91	50.01	48.97	49.15	49.15	-1.50%	579,991
Mar 12, 2026	50.31	50.39	49.89	49.90	49.90	-0.93%	34,010
Mar 11, 2026	50.47	50.69	50.22	50.37	50.37	-0.42%	204,595
Mar 10, 2026	50.63	51.06	50.54	50.58	50.58	-0.28%	50,375
Mar 9, 2026	49.86	50.72	49.40	50.72	50.72	0.86%	810,175
Mar 6, 2026	50.24	50.62	49.85	50.29	50.29	-1.00%	104,621
Mar 5, 2026	50.94	51.34	50.35	50.80	50.80	-1.19%	22,788
Mar 4, 2026	51.17	51.45	50.90	51.41	51.41	0.90%	106,556
Mar 3, 2026	50.88	51.15	49.74	50.95	50.95	-1.96%	54,568
Mar 2, 2026	51.47	51.97	51.34	51.97	51.97	0.46%	37,122
Feb 27, 2026	51.74	52.02	51.65	51.73	51.73	-0.48%	80,790
Feb 26, 2026	51.43	51.98	51.20	51.98	51.98	1.15%	367,859
Feb 25, 2026	51.25	51.64	51.18	51.39	51.39	0.59%	24,953
Feb 24, 2026	50.72	51.11	50.65	51.09	51.09	0.51%	41,777
Feb 23, 2026	51.10	51.36	50.57	50.83	50.83	-0.61%	58,614
Feb 20, 2026	50.66	51.14	50.66	51.14	51.14	0.97%	21,271
Feb 19, 2026	50.45	50.68	50.22	50.65	50.65	0.31%	36,287
Feb 18, 2026	50.16	50.64	50.14	50.49	50.49	1.14%	224,299
Feb 17, 2026	49.85	50.00	49.17	49.92	49.92	-0.54%	78,426
Feb 13, 2026	49.63	50.19	49.34	50.19	50.19	1.60%	28,713
Feb 12, 2026	50.66	50.69	49.28	49.40	49.40	-2.35%	78,967
Feb 11, 2026	51.30	51.30	50.20	50.59	50.59	-0.35%	146,177
Feb 10, 2026	50.50	50.87	50.50	50.77	50.77	0.79%	26,918
Feb 9, 2026	49.59	50.37	49.59	50.37	50.37	2.25%	45,933
Feb 6, 2026	49.17	49.30	49.02	49.26	49.26	1.65%	36,748
Feb 5, 2026	48.76	49.06	48.41	48.46	48.46	-1.54%	65,434
Feb 4, 2026	49.34	49.34	48.80	49.22	49.22	0.22%	62,775
Feb 3, 2026	49.03	49.26	48.59	49.11	49.11	0.72%	43,246
Feb 2, 2026	48.34	48.87	48.34	48.76	48.76	0.56%	29,694
Jan 30, 2026	49.72	49.92	48.29	48.49	48.49	-4.08%	46,748
Jan 29, 2026	50.91	50.97	49.85	50.55	50.55	0.30%	30,662
Jan 28, 2026	50.45	50.57	50.07	50.40	50.40	0.30%	44,068
Jan 27, 2026	50.10	50.26	49.91	50.25	50.25	0.86%	148,257