FLCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	21.35	21.37	21.34	21.35	21.35	-0.19%	214,719
Jul 2, 2025	21.38	21.40	21.37	21.39	21.39	-0.28%	1,098,966
Jul 1, 2025	21.45	21.47	21.40	21.45	21.45	-0.33%	924,516
Jun 30, 2025	21.49	21.54	21.46	21.52	21.45	0.35%	2,860,303
Jun 27, 2025	21.44	21.50	21.43	21.45	21.37	-0.21%	192,717
Jun 26, 2025	21.44	21.49	21.42	21.49	21.42	0.28%	275,117
Jun 25, 2025	21.38	21.48	21.37	21.43	21.36	0.05%	145,307
Jun 24, 2025	21.33	21.43	21.33	21.42	21.35	0.33%	222,593
Jun 23, 2025	21.34	21.39	21.33	21.35	21.28	0.28%	186,859
Jun 20, 2025	21.25	21.31	21.24	21.29	21.22	0.05%	216,173
Jun 18, 2025	21.30	21.32	21.26	21.28	21.21	-	160,997
Jun 17, 2025	21.23	21.28	21.22	21.28	21.21	0.28%	181,771
Jun 16, 2025	21.23	21.26	21.19	21.22	21.15	-0.05%	209,702
Jun 13, 2025	21.26	21.27	21.20	21.23	21.16	-0.42%	106,422
Jun 12, 2025	21.31	21.32	21.28	21.32	21.25	0.40%	240,001
Jun 11, 2025	21.20	21.25	21.19	21.24	21.16	0.33%	156,849
Jun 10, 2025	21.18	21.19	21.15	21.17	21.09	0.12%	182,125
Jun 9, 2025	21.09	21.15	21.09	21.14	21.07	0.24%	145,103
Jun 6, 2025	21.13	21.14	21.09	21.09	21.02	-0.52%	206,557
Jun 5, 2025	21.24	21.27	21.20	21.20	21.13	-0.19%	373,515
Jun 4, 2025	21.20	21.27	21.18	21.24	21.17	0.57%	530,374
Jun 3, 2025	21.15	21.18	21.11	21.12	21.05	-0.05%	304,605
Jun 2, 2025	21.14	21.17	21.10	21.13	21.06	-0.61%	346,690
May 30, 2025	21.22	21.38	21.21	21.26	21.11	0.09%	1,655,417
May 29, 2025	21.20	21.24	21.19	21.24	21.09	0.24%	229,336
May 28, 2025	21.15	21.20	21.12	21.19	21.04	-	232,180
May 27, 2025	21.15	21.20	21.13	21.19	21.04	0.52%	230,012
May 23, 2025	21.11	21.12	21.06	21.08	20.94	0.14%	259,676
May 22, 2025	21.00	21.07	20.98	21.05	20.91	0.19%	193,378
May 21, 2025	21.06	21.10	21.00	21.01	20.87	-0.66%	188,888
May 20, 2025	21.13	21.16	21.11	21.15	21.01	-0.19%	198,298
May 19, 2025	21.08	21.19	21.07	21.19	21.04	-	195,632
May 16, 2025	21.24	21.24	21.18	21.19	21.04	0.09%	111,417
May 15, 2025	21.12	21.17	21.10	21.17	21.03	0.52%	351,137
May 14, 2025	21.10	21.15	21.06	21.06	20.92	-0.33%	217,259
May 13, 2025	21.16	21.17	21.10	21.13	20.99	-0.14%	573,100
May 12, 2025	21.14	21.19	21.14	21.16	21.02	-0.33%	247,629
May 9, 2025	21.24	21.26	21.22	21.23	21.08	0.14%	164,632
May 8, 2025	21.32	21.33	21.20	21.20	21.05	-0.47%	209,906
May 7, 2025	21.29	21.33	21.28	21.30	21.15	0.19%	172,733
May 6, 2025	21.21	21.27	21.19	21.26	21.11	0.14%	204,296
May 5, 2025	21.24	21.24	21.18	21.23	21.08	-0.05%	131,934
May 2, 2025	21.27	21.33	21.22	21.24	21.09	-0.47%	181,932
May 1, 2025	21.44	21.45	21.31	21.34	21.19	-0.61%	187,913
Apr 30, 2025	21.47	21.51	21.45	21.47	21.25	-0.23%	1,702,417
Apr 29, 2025	21.43	21.53	21.43	21.52	21.30	0.28%	793,319
Apr 28, 2025	21.37	21.46	21.37	21.46	21.24	0.28%	138,650
Apr 25, 2025	21.36	21.40	21.34	21.40	21.18	0.33%	156,911
Apr 24, 2025	21.27	21.34	21.27	21.33	21.11	0.61%	214,651
Apr 23, 2025	21.33	21.35	21.18	21.20	20.98	0.19%	204,451