FLCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2024	37.43	37.43	37.25	37.41	37.41	-0.27%	7,724
Oct 7, 2024	37.68	37.75	37.51	37.51	37.51	-0.56%	4,550
Oct 4, 2024	37.65	37.74	37.55	37.72	37.72	0.89%	6,124
Oct 3, 2024	37.54	37.54	37.33	37.39	37.39	-0.83%	18,779
Oct 2, 2024	37.75	37.89	37.58	37.70	37.70	-0.12%	12,136
Oct 1, 2024	37.60	37.82	37.50	37.75	37.75	0.27%	8,403
Sep 30, 2024	37.55	37.65	37.40	37.65	37.65	0.15%	5,520
Sep 27, 2024	37.82	37.89	37.55	37.59	37.59	-0.43%	8,157
Sep 26, 2024	37.73	37.85	37.70	37.75	37.75	0.62%	6,193
Sep 25, 2024	37.81	37.82	37.47	37.52	37.52	-0.60%	13,901
Sep 24, 2024	37.72	37.85	37.62	37.75	37.75	0.71%	12,958
Sep 23, 2024	37.45	37.57	37.37	37.48	37.48	0.40%	23,019
Sep 20, 2024	37.28	37.39	37.03	37.33	37.33	0.16%	16,121
Sep 19, 2024	37.37	37.37	37.17	37.27	37.27	1.44%	13,350
Sep 18, 2024	36.87	37.13	36.74	36.74	36.74	-0.41%	11,415
Sep 17, 2024	37.08	37.15	36.88	36.89	36.89	-0.36%	24,696
Sep 16, 2024	36.85	37.03	36.78	37.03	37.03	0.72%	13,027
Sep 13, 2024	36.84	36.87	36.70	36.76	36.76	0.25%	5,188
Sep 12, 2024	36.53	36.67	36.30	36.67	36.67	0.87%	13,429
Sep 11, 2024	36.05	36.35	35.65	36.35	36.35	1.18%	7,439
Sep 10, 2024	36.17	36.17	35.67	35.93	35.93	-0.59%	29,346
Sep 9, 2024	35.94	36.26	35.93	36.14	36.14	1.18%	22,368
Sep 6, 2024	36.36	36.36	35.53	35.72	35.72	-1.12%	8,214
Sep 5, 2024	36.35	36.38	36.12	36.12	36.12	-0.28%	4,957
Sep 4, 2024	36.24	36.35	36.14	36.22	36.22	0.30%	35,643
Sep 3, 2024	36.40	36.40	36.02	36.12	36.12	-1.58%	26,739
Aug 30, 2024	36.51	36.70	36.37	36.70	36.70	0.69%	4,345
Aug 29, 2024	36.46	36.69	36.38	36.44	36.44	0.43%	11,987
Aug 28, 2024	36.38	36.44	36.18	36.29	36.29	-0.50%	13,986
Aug 27, 2024	36.40	36.56	36.40	36.47	36.47	-0.04%	3,432
Aug 26, 2024	36.51	36.65	36.45	36.49	36.49	0.44%	7,980
Aug 23, 2024	36.09	36.47	36.09	36.32	36.32	1.76%	4,508
Aug 22, 2024	35.86	35.86	35.61	35.70	35.70	-0.45%	7,282
Aug 21, 2024	35.87	35.96	35.76	35.86	35.86	0.66%	9,823
Aug 20, 2024	35.73	35.77	35.52	35.63	35.63	-0.22%	7,909
Aug 19, 2024	35.62	35.85	35.58	35.71	35.71	0.52%	8,170
Aug 16, 2024	35.35	35.54	35.35	35.52	35.52	0.39%	6,492
Aug 15, 2024	35.28	35.54	35.26	35.38	35.38	1.18%	10,455
Aug 14, 2024	34.75	34.97	34.75	34.97	34.97	0.46%	7,796
Aug 13, 2024	34.38	34.81	34.38	34.81	34.81	1.43%	8,229
Aug 12, 2024	34.35	34.44	34.22	34.32	34.32	0.50%	14,365
Aug 9, 2024	34.17	34.30	34.06	34.15	34.15	0.06%	8,548
Aug 8, 2024	33.74	34.13	33.73	34.13	34.13	1.79%	18,095
Aug 7, 2024	34.17	34.17	33.49	33.53	33.53	0.04%	7,366
Aug 6, 2024	33.06	33.64	33.06	33.52	33.52	1.66%	13,195
Aug 5, 2024	32.32	33.07	32.08	32.97	32.97	-2.10%	40,780
Aug 2, 2024	33.99	33.99	33.31	33.68	33.68	-2.16%	16,327
Aug 1, 2024	35.16	35.16	34.26	34.42	34.42	-2.15%	20,257
Jul 31, 2024	34.98	35.35	34.96	35.18	35.18	1.53%	9,883
Jul 30, 2024	34.66	34.80	34.61	34.65	34.65	0.26%	9,502
Jul 29, 2024	34.69	34.69	34.38	34.56	34.56	-0.14%	7,020
Jul 26, 2024	34.59	34.76	34.47	34.61	34.61	0.61%	11,203
Jul 25, 2024	34.17	34.54	34.17	34.40	34.40	0.06%	12,730
Jul 24, 2024	34.74	34.87	34.38	34.38	34.38	-1.41%	28,656
Jul 23, 2024	34.88	34.89	34.77	34.87	34.87	-0.21%	9,497
Jul 22, 2024	34.86	34.98	34.74	34.95	34.95	0.53%	7,287
Jul 19, 2024	34.59	34.84	34.59	34.76	34.76	-0.17%	7,848
Jul 18, 2024	35.10	35.18	34.69	34.82	34.82	-0.54%	7,822
Jul 17, 2024	35.11	35.25	34.93	35.01	35.01	-0.65%	18,355
Jul 16, 2024	34.85	35.27	34.85	35.24	35.24	0.97%	459,593
Jul 15, 2024	34.74	35.04	34.74	34.90	34.90	-0.03%	9,657
Jul 12, 2024	34.91	35.03	34.78	34.91	34.91	0.63%	146,096
Jul 11, 2024	34.54	34.77	34.54	34.69	34.69	0.61%	48,063
Jul 10, 2024	34.15	34.48	34.15	34.48	34.48	1.59%	13,862
Jul 9, 2024	33.98	34.14	33.91	33.94	33.94	-0.19%	9,956
Jul 8, 2024	34.01	34.10	33.83	34.01	34.01	0.06%	13,537
Jul 5, 2024	34.39	34.39	33.97	33.98	33.98	-0.42%	14,610
Jul 3, 2024	33.95	34.30	33.95	34.13	34.13	1.21%	7,637
Jul 2, 2024	33.42	33.73	33.38	33.72	33.72	1.29%	116,167
Jul 1, 2024	33.63	33.67	33.29	33.29	33.29	-0.59%	11,269
Jun 28, 2024	33.74	33.77	33.43	33.49	33.49	-0.26%	23,427
Jun 27, 2024	33.42	33.62	33.42	33.57	33.57	0.65%	9,914
Jun 26, 2024	33.18	33.36	33.17	33.36	33.36	-0.46%	6,473
Jun 25, 2024	33.44	33.53	33.29	33.51	33.51	-0.06%	42,649
Jun 24, 2024	33.18	33.53	33.18	33.53	33.53	1.68%	29,092
Jun 21, 2024	32.89	33.00	32.89	32.98	32.98	-1.23%	43,742
Jun 20, 2024	33.39	33.48	33.23	33.39	33.02	0.10%	17,379
Jun 18, 2024	33.45	33.47	33.28	33.36	32.99	0.17%	38,200
Jun 17, 2024	33.17	33.32	33.07	33.30	32.94	-0.20%	13,967
Jun 14, 2024	33.21	33.37	33.01	33.37	33.00	-0.04%	18,227
Jun 13, 2024	33.66	33.66	33.35	33.38	33.02	-1.46%	16,463
Jun 12, 2024	34.27	34.27	33.79	33.88	33.51	0.49%	21,464
Jun 11, 2024	33.81	33.81	33.60	33.71	33.34	-0.91%	8,149
Jun 10, 2024	33.90	34.04	33.84	34.02	33.65	0.35%	11,487
Jun 7, 2024	34.03	34.21	33.90	33.90	33.53	-1.48%	10,902
Jun 6, 2024	34.19	34.41	34.19	34.41	34.03	0.40%	13,569
Jun 5, 2024	34.23	34.29	34.13	34.27	33.90	0.46%	15,686
Jun 4, 2024	34.11	34.14	33.84	34.12	33.74	-0.78%	175,454
Jun 3, 2024	34.52	34.77	34.21	34.38	34.01	-0.82%	25,776
May 31, 2024	34.43	34.67	34.16	34.67	34.29	1.45%	69,281
May 30, 2024	33.99	34.27	33.99	34.18	33.80	1.08%	7,121
May 29, 2024	34.20	34.20	33.77	33.81	33.44	-2.09%	26,207
May 28, 2024	34.56	34.65	34.45	34.53	34.15	-0.23%	11,841
May 24, 2024	34.54	34.70	34.54	34.61	34.23	0.90%	8,496
May 23, 2024	34.77	34.77	34.14	34.30	33.93	-0.72%	23,786
May 22, 2024	34.64	34.81	34.49	34.55	34.17	-0.82%	11,362
May 21, 2024	34.87	34.97	34.72	34.84	34.45	-0.41%	9,750
May 20, 2024	34.92	35.06	34.91	34.98	34.60	0.20%	7,281
May 17, 2024	34.82	34.91	34.77	34.91	34.53	0.70%	5,865
May 16, 2024	34.58	34.72	34.58	34.67	34.29	0.10%	7,507