FLCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	40.69	40.73	40.52	40.65	40.65	-0.07%	9,076
May 28, 2025	40.79	40.85	40.68	40.68	40.68	-0.02%	14,782
May 27, 2025	40.66	40.91	40.66	40.69	40.69	0.79%	10,687
May 23, 2025	40.08	40.52	40.08	40.37	40.37	0.90%	10,648
May 22, 2025	39.96	40.17	39.89	40.01	40.01	0.15%	9,118
May 21, 2025	40.19	40.19	39.93	39.95	39.95	-0.50%	9,140
May 20, 2025	40.17	40.21	40.00	40.15	40.15	0.35%	43,160
May 19, 2025	39.73	40.05	39.73	40.01	40.01	0.23%	15,711
May 16, 2025	39.89	39.99	39.81	39.92	39.92	0.10%	9,640
May 15, 2025	39.50	39.88	39.50	39.88	39.88	0.94%	31,167
May 14, 2025	39.41	39.55	39.32	39.51	39.51	0.33%	25,290
May 13, 2025	39.36	39.50	39.22	39.38	39.38	0.61%	28,174
May 12, 2025	39.59	39.59	39.04	39.14	39.14	0.41%	10,919
May 9, 2025	39.07	39.08	38.83	38.98	38.98	0.26%	9,581
May 8, 2025	39.00	39.11	38.87	38.88	38.88	-0.59%	9,882
May 7, 2025	39.08	39.22	39.00	39.11	39.11	0.33%	44,529
May 6, 2025	39.02	39.06	38.78	38.98	38.98	0.12%	25,727
May 5, 2025	38.94	39.12	38.77	38.93	38.93	-0.32%	9,094
May 2, 2025	39.00	39.09	38.76	39.06	39.06	1.35%	99,852
May 1, 2025	38.68	38.83	38.51	38.54	38.54	-0.36%	10,161
Apr 30, 2025	38.52	38.69	38.16	38.68	38.68	0.05%	12,225
Apr 29, 2025	38.61	38.74	38.48	38.66	38.66	0.20%	29,108
Apr 28, 2025	38.25	38.62	38.25	38.58	38.58	0.84%	29,113
Apr 25, 2025	38.21	38.39	38.14	38.26	38.26	-0.06%	13,434
Apr 24, 2025	38.00	38.28	37.95	38.28	38.28	1.36%	5,766
Apr 23, 2025	38.04	38.21	37.73	37.77	37.77	0.19%	7,063
Apr 22, 2025	37.57	37.83	37.54	37.70	37.70	1.56%	20,402
Apr 21, 2025	37.73	37.73	36.84	37.12	37.12	-0.62%	18,523
Apr 17, 2025	37.28	37.59	37.16	37.35	37.35	0.59%	15,185
Apr 16, 2025	37.30	37.32	36.74	37.13	37.13	0.62%	75,347
Apr 15, 2025	36.90	37.21	36.74	36.90	36.90	0.30%	37,868
Apr 14, 2025	36.69	36.98	36.63	36.79	36.79	1.35%	20,343
Apr 11, 2025	35.51	36.44	35.49	36.30	36.30	2.72%	11,081
Apr 10, 2025	35.63	35.63	34.71	35.34	35.34	-2.40%	23,802
Apr 9, 2025	33.83	36.23	33.78	36.21	36.21	6.81%	45,376
Apr 8, 2025	35.60	35.60	33.78	33.90	33.90	-1.85%	56,301
Apr 7, 2025	33.61	35.06	33.59	34.54	34.54	-1.49%	67,746
Apr 4, 2025	36.11	36.11	35.00	35.06	35.06	-5.47%	27,128
Apr 3, 2025	36.93	37.68	36.93	37.09	37.09	-2.28%	15,489
Apr 2, 2025	37.47	37.96	37.41	37.96	37.96	1.01%	15,625
Apr 1, 2025	37.19	37.62	37.00	37.58	37.58	0.97%	32,366
Mar 31, 2025	36.69	37.27	36.69	37.21	37.21	0.58%	11,009
Mar 28, 2025	37.38	37.38	37.00	37.00	37.00	-1.65%	6,461
Mar 27, 2025	37.47	37.74	37.47	37.62	37.62	-0.34%	9,512
Mar 26, 2025	38.09	38.10	37.61	37.75	37.75	-0.51%	9,285
Mar 25, 2025	37.90	38.10	37.90	37.94	37.94	0.32%	13,069
Mar 24, 2025	37.56	37.97	37.56	37.82	37.82	1.57%	16,592
Mar 21, 2025	37.31	37.31	36.90	37.24	37.24	-0.45%	6,776
Mar 20, 2025	37.23	37.67	37.23	37.41	37.41	0.31%	10,104
Mar 19, 2025	36.98	37.46	36.98	37.29	37.29	1.11%	15,310