FLCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	21.45	21.47	21.42	21.42	21.42	-0.65%	254,497
Aug 14, 2025	21.49	21.56	21.45	21.56	21.56	0.14%	284,522
Aug 13, 2025	21.50	21.54	21.50	21.53	21.53	0.33%	265,796
Aug 12, 2025	21.43	21.46	21.40	21.46	21.46	-	286,104
Aug 11, 2025	21.46	21.47	21.44	21.46	21.46	0.05%	469,703
Aug 8, 2025	21.45	21.46	21.43	21.45	21.45	-0.09%	210,844
Aug 7, 2025	21.50	21.52	21.47	21.47	21.47	-0.14%	367,751
Aug 6, 2025	21.48	21.51	21.42	21.50	21.50	-0.02%	466,015
Aug 5, 2025	21.48	21.52	21.47	21.51	21.51	-0.02%	300,495
Aug 4, 2025	21.49	21.53	21.46	21.51	21.51	0.14%	200,336
Aug 1, 2025	21.42	21.48	21.42	21.48	21.48	0.44%	241,331
Jul 31, 2025	21.41	21.43	21.37	21.39	21.30	0.07%	1,112,617
Jul 30, 2025	21.37	21.42	21.36	21.37	21.29	-0.28%	712,702
Jul 29, 2025	21.35	21.43	21.34	21.43	21.35	0.54%	260,436
Jul 28, 2025	21.33	21.33	21.31	21.32	21.24	-0.12%	170,841
Jul 25, 2025	21.30	21.35	21.30	21.34	21.26	0.19%	218,250
Jul 24, 2025	21.28	21.33	21.27	21.30	21.22	-0.14%	227,099
Jul 23, 2025	21.34	21.36	21.32	21.33	21.25	-0.24%	157,308
Jul 22, 2025	21.36	21.39	21.35	21.38	21.30	0.22%	174,340
Jul 21, 2025	21.34	21.37	21.34	21.34	21.25	0.28%	243,003
Jul 18, 2025	21.29	21.29	21.26	21.28	21.20	0.21%	164,495
Jul 17, 2025	21.25	21.27	21.22	21.23	21.15	-0.05%	799,604
Jul 16, 2025	21.23	21.26	21.19	21.24	21.16	0.17%	308,290
Jul 15, 2025	21.29	21.29	21.19	21.21	21.13	-0.26%	241,644
Jul 14, 2025	21.26	21.29	21.24	21.26	21.18	-0.07%	264,677
Jul 11, 2025	21.29	21.30	21.26	21.28	21.20	-0.35%	169,957
Jul 10, 2025	21.35	21.36	21.32	21.35	21.27	0.02%	172,830
Jul 9, 2025	21.28	21.35	21.28	21.35	21.26	0.31%	394,717
Jul 8, 2025	21.24	21.28	21.24	21.28	21.20	-	239,453
Jul 7, 2025	21.33	21.33	21.27	21.28	21.20	-0.33%	334,999
Jul 3, 2025	21.35	21.37	21.34	21.35	21.27	-0.19%	214,719
Jul 2, 2025	21.38	21.40	21.37	21.39	21.31	-0.28%	1,098,966
Jul 1, 2025	21.45	21.47	21.40	21.45	21.37	-0.33%	924,516
Jun 30, 2025	21.49	21.54	21.46	21.52	21.37	0.35%	2,860,303
Jun 27, 2025	21.44	21.50	21.43	21.45	21.29	-0.21%	192,717
Jun 26, 2025	21.44	21.49	21.42	21.49	21.34	0.28%	275,117
Jun 25, 2025	21.38	21.48	21.37	21.43	21.28	0.05%	145,307
Jun 24, 2025	21.33	21.43	21.33	21.42	21.27	0.33%	222,593
Jun 23, 2025	21.34	21.39	21.33	21.35	21.20	0.28%	186,859
Jun 20, 2025	21.25	21.31	21.24	21.29	21.14	0.05%	216,173
Jun 18, 2025	21.30	21.32	21.26	21.28	21.13	-	160,997
Jun 17, 2025	21.23	21.28	21.22	21.28	21.13	0.28%	181,771
Jun 16, 2025	21.23	21.26	21.19	21.22	21.07	-0.05%	209,702
Jun 13, 2025	21.26	21.27	21.20	21.23	21.08	-0.42%	106,422
Jun 12, 2025	21.31	21.32	21.28	21.32	21.17	0.40%	240,001
Jun 11, 2025	21.20	21.25	21.19	21.24	21.08	0.33%	156,849
Jun 10, 2025	21.18	21.19	21.15	21.17	21.01	0.12%	182,125
Jun 9, 2025	21.09	21.15	21.09	21.14	20.99	0.24%	145,103
Jun 6, 2025	21.13	21.14	21.09	21.09	20.94	-0.52%	206,557
Jun 5, 2025	21.24	21.27	21.20	21.20	21.05	-0.19%	373,515