FLCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	38.43	38.43	37.86	37.87	37.87	-1.80%	25,744
Feb 20, 2025	38.59	38.63	38.39	38.56	38.56	0.13%	14,421
Feb 19, 2025	38.46	38.57	38.26	38.51	38.51	-0.51%	18,204
Feb 18, 2025	38.43	38.73	38.29	38.71	38.71	0.75%	126,739
Feb 14, 2025	38.83	38.88	38.42	38.42	38.42	-0.78%	11,605
Feb 13, 2025	38.30	38.72	38.30	38.72	38.72	1.29%	8,913
Feb 12, 2025	38.12	38.36	38.01	38.23	38.23	-0.37%	13,357
Feb 11, 2025	38.28	38.50	38.10	38.37	38.37	0.18%	20,219
Feb 10, 2025	38.32	38.38	38.20	38.30	38.30	0.75%	41,117
Feb 7, 2025	38.18	38.18	37.87	38.02	38.02	-0.54%	11,535
Feb 6, 2025	38.18	38.22	37.89	38.22	38.22	0.39%	8,883
Feb 5, 2025	37.84	38.07	37.77	38.07	38.07	0.93%	20,051
Feb 4, 2025	37.57	37.88	37.57	37.72	37.72	1.89%	30,004
Feb 3, 2025	36.69	37.20	36.37	37.02	37.02	-1.69%	52,808
Jan 31, 2025	38.07	38.35	37.64	37.66	37.66	-1.27%	373,967
Jan 30, 2025	38.12	38.42	38.09	38.14	38.14	0.93%	21,625
Jan 29, 2025	37.66	37.84	37.58	37.79	37.79	-0.05%	9,885
Jan 28, 2025	37.77	37.81	37.55	37.81	37.81	0.35%	15,990
Jan 27, 2025	37.32	37.68	37.32	37.68	37.68	-0.45%	77,072
Jan 24, 2025	37.75	37.88	37.70	37.85	37.85	0.61%	14,831
Jan 23, 2025	37.48	37.74	37.48	37.62	37.62	0.56%	14,292
Jan 22, 2025	37.54	37.56	37.41	37.41	37.41	-0.40%	16,027
Jan 21, 2025	37.18	37.59	37.18	37.56	37.56	1.57%	59,792
Jan 17, 2025	36.91	37.13	36.91	36.98	36.98	0.68%	13,296
Jan 16, 2025	36.80	36.90	36.71	36.73	36.73	-0.35%	20,258
Jan 15, 2025	36.99	36.99	36.69	36.86	36.86	1.21%	106,361
Jan 14, 2025	36.39	36.47	36.22	36.42	36.42	0.30%	9,034
Jan 13, 2025	36.28	36.35	36.23	36.31	36.31	-0.49%	11,656
Jan 10, 2025	36.83	36.83	36.39	36.49	36.49	-1.54%	13,493
Jan 8, 2025	36.74	37.12	36.73	37.06	37.06	0.46%	118,270
Jan 7, 2025	37.30	37.34	36.79	36.89	36.89	-0.46%	39,504
Jan 6, 2025	37.31	37.37	37.04	37.06	37.06	0.54%	38,473
Jan 3, 2025	36.86	36.87	36.70	36.86	36.86	0.30%	18,021
Jan 2, 2025	36.72	36.79	36.50	36.75	36.75	0.41%	55,329
Dec 31, 2024	36.48	36.60	36.40	36.60	36.60	0.36%	6,780
Dec 30, 2024	36.40	36.57	36.10	36.47	36.47	-0.05%	13,097
Dec 27, 2024	36.56	36.72	36.34	36.49	36.49	-0.52%	14,619
Dec 26, 2024	36.55	36.72	36.55	36.68	36.68	0.18%	7,332
Dec 24, 2024	36.68	36.68	36.48	36.61	36.61	0.09%	4,996
Dec 23, 2024	36.27	36.58	36.03	36.58	36.58	0.66%	16,826
Dec 20, 2024	35.69	36.58	35.69	36.34	36.34	-0.63%	16,599
Dec 19, 2024	36.99	36.99	36.57	36.57	36.03	-0.35%	23,193
Dec 18, 2024	37.84	37.84	36.64	36.70	36.15	-2.94%	17,154
Dec 17, 2024	37.83	37.93	37.76	37.81	37.25	-0.53%	15,952
Dec 16, 2024	38.22	38.22	38.01	38.01	37.44	-0.45%	22,574
Dec 13, 2024	38.40	38.40	38.18	38.18	37.61	-0.47%	18,735
Dec 12, 2024	38.85	38.85	38.36	38.36	37.79	-1.53%	13,757
Dec 11, 2024	38.81	38.97	38.80	38.96	38.38	0.64%	6,874
Dec 10, 2024	38.88	38.88	38.60	38.71	38.13	-0.28%	10,231
Dec 9, 2024	39.37	39.37	38.79	38.82	38.24	-0.67%	12,078
Dec 6, 2024	39.33	39.33	38.94	39.08	38.50	-0.62%	7,303
Dec 5, 2024	39.16	39.35	39.16	39.32	38.74	0.50%	12,325
Dec 4, 2024	39.32	39.32	39.04	39.13	38.54	-0.01%	18,419
Dec 3, 2024	39.33	39.33	39.02	39.13	38.55	-0.16%	31,806
Dec 2, 2024	39.45	39.45	38.93	39.19	38.61	-0.45%	14,177
Nov 29, 2024	39.28	39.37	39.10	39.37	38.78	0.69%	13,345
Nov 27, 2024	38.94	39.13	38.94	39.10	38.52	0.65%	38,637
Nov 26, 2024	38.64	38.89	38.56	38.85	38.27	-0.31%	39,812
Nov 25, 2024	39.25	39.29	38.96	38.97	38.39	-0.31%	21,159
Nov 22, 2024	39.13	39.15	38.99	39.09	38.51	0.11%	103,485
Nov 21, 2024	38.58	39.07	38.58	39.05	38.47	1.61%	59,445
Nov 20, 2024	38.41	38.43	38.17	38.43	37.86	-0.21%	60,932
Nov 19, 2024	38.19	38.51	38.10	38.51	37.94	0.68%	36,267
Nov 18, 2024	38.01	38.35	38.00	38.25	37.68	0.95%	21,701
Nov 15, 2024	38.23	38.23	37.81	37.89	37.33	-1.11%	9,831
Nov 14, 2024	38.63	38.63	38.31	38.32	37.75	-0.06%	9,329
Nov 13, 2024	38.31	38.44	38.22	38.34	37.77	-0.10%	10,127
Nov 12, 2024	38.33	38.50	38.23	38.38	37.81	0.72%	8,997
Nov 11, 2024	38.10	38.33	38.06	38.11	37.54	0.30%	10,597
Nov 8, 2024	37.98	38.10	37.80	37.99	37.42	-0.63%	19,486
Nov 7, 2024	37.98	38.38	37.98	38.23	37.66	1.48%	24,493
Nov 6, 2024	37.38	37.78	37.21	37.67	37.11	0.37%	8,099
Nov 5, 2024	37.30	37.56	37.27	37.54	36.98	1.28%	6,861
Nov 4, 2024	37.14	37.37	37.01	37.06	36.51	0.18%	37,129
Nov 1, 2024	37.10	37.22	36.86	36.99	36.44	0.22%	20,383
Oct 31, 2024	37.20	37.20	36.78	36.91	36.36	-1.37%	6,658
Oct 30, 2024	37.22	37.52	37.22	37.42	36.87	-0.10%	5,706
Oct 29, 2024	37.59	37.67	37.30	37.46	36.90	-0.29%	6,271
Oct 28, 2024	37.27	37.60	37.27	37.57	37.01	0.83%	5,640
Oct 25, 2024	37.72	37.72	37.25	37.26	36.70	-0.69%	7,604
Oct 24, 2024	37.71	37.71	37.31	37.52	36.96	-0.40%	10,975
Oct 23, 2024	37.71	37.94	37.51	37.67	37.11	-0.70%	5,965
Oct 22, 2024	37.77	37.93	37.67	37.93	37.37	0.08%	6,032
Oct 21, 2024	38.06	38.26	37.79	37.90	37.34	-0.69%	5,710
Oct 18, 2024	38.04	38.22	37.95	38.17	37.60	0.57%	10,668
Oct 17, 2024	37.95	38.11	37.91	37.95	37.38	0.21%	16,654
Oct 16, 2024	37.79	37.94	37.72	37.87	37.31	0.70%	8,702
Oct 15, 2024	37.58	37.69	37.50	37.61	37.05	-0.32%	61,313
Oct 14, 2024	37.68	37.81	37.66	37.73	37.17	-0.08%	7,566
Oct 11, 2024	37.52	37.89	37.52	37.76	37.20	0.50%	12,183
Oct 10, 2024	37.40	37.57	37.38	37.57	37.01	0.18%	9,692
Oct 9, 2024	37.28	37.56	37.28	37.50	36.94	0.25%	233,882
Oct 8, 2024	37.43	37.43	37.25	37.41	36.85	-0.27%	7,724
Oct 7, 2024	37.68	37.75	37.51	37.51	36.95	-0.56%	4,550
Oct 4, 2024	37.65	37.74	37.55	37.72	37.16	0.89%	6,124
Oct 3, 2024	37.54	37.54	37.33	37.39	36.83	-0.83%	18,779
Oct 2, 2024	37.75	37.89	37.58	37.70	37.14	-0.12%	12,136
Oct 1, 2024	37.60	37.82	37.50	37.75	37.18	0.27%	8,403
Sep 30, 2024	37.55	37.65	37.40	37.65	37.09	0.15%	5,520
Sep 27, 2024	37.82	37.89	37.55	37.59	37.03	-0.43%	8,157