FLCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 18, 2025	36.79	37.06	36.69	36.88	36.88	-0.46%	14,576
Mar 17, 2025	36.59	37.13	36.59	37.05	37.05	1.31%	13,239
Mar 14, 2025	36.13	36.57	36.13	36.57	36.57	2.24%	12,123
Mar 13, 2025	36.27	36.27	35.68	35.77	35.77	-1.38%	10,926
Mar 12, 2025	36.25	36.50	35.88	36.27	36.27	0.64%	157,710
Mar 11, 2025	35.96	36.51	35.69	36.04	36.04	-0.22%	18,584
Mar 10, 2025	36.48	36.50	36.00	36.12	36.12	-2.30%	18,435
Mar 7, 2025	36.70	37.04	36.45	36.97	36.97	0.33%	21,063
Mar 6, 2025	36.84	37.23	36.71	36.85	36.85	-0.75%	21,811
Mar 5, 2025	36.68	37.25	36.60	37.13	37.13	1.84%	22,645
Mar 4, 2025	36.73	36.73	36.11	36.46	36.46	-1.59%	16,420
Mar 3, 2025	38.01	38.17	36.90	37.05	37.05	-1.78%	16,175
Feb 28, 2025	37.36	37.72	37.27	37.72	37.72	1.04%	44,497
Feb 27, 2025	37.77	37.77	37.33	37.33	37.33	-1.25%	16,502