FLCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	21.71	21.71	21.66	21.67	-	-0.69%	368,425
Nov 28, 2025	21.85	21.85	21.81	21.82	21.82	-0.09%	132,365
Nov 26, 2025	21.83	21.86	21.79	21.84	21.84	0.07%	183,402
Nov 25, 2025	21.80	21.85	21.80	21.83	21.83	0.18%	756,671
Nov 24, 2025	21.78	21.79	21.75	21.79	21.79	0.18%	216,036
Nov 21, 2025	21.75	21.75	21.71	21.75	21.75	0.16%	203,747
Nov 20, 2025	21.69	21.71	21.68	21.71	21.71	0.23%	281,650
Nov 19, 2025	21.70	21.70	21.65	21.66	21.66	-0.05%	363,290
Nov 18, 2025	21.70	21.71	21.65	21.67	21.67	0.09%	278,086
Nov 17, 2025	21.66	21.68	21.65	21.65	21.65	-0.02%	161,177
Nov 14, 2025	21.69	21.72	21.64	21.66	21.66	-0.09%	282,538
Nov 13, 2025	21.69	21.72	21.67	21.68	21.68	-0.30%	321,347
Nov 12, 2025	21.75	21.77	21.73	21.74	21.74	-0.02%	757,892
Nov 11, 2025	21.73	21.75	21.73	21.75	21.75	0.30%	184,615
Nov 10, 2025	21.69	21.70	21.68	21.68	21.68	-0.09%	173,026
Nov 7, 2025	21.67	21.72	21.67	21.70	21.70	-0.02%	382,192
Nov 6, 2025	21.68	21.71	21.68	21.71	21.71	0.44%	269,157
Nov 5, 2025	21.68	21.68	21.51	21.61	21.61	-0.32%	280,984
Nov 4, 2025	21.66	21.71	21.66	21.68	21.68	0.09%	310,418
Nov 3, 2025	21.68	21.69	21.65	21.66	21.66	-0.64%	275,081
Oct 31, 2025	21.80	21.82	21.77	21.80	21.71	0.02%	972,094
Oct 30, 2025	21.77	21.83	21.77	21.80	21.71	-0.25%	248,350
Oct 29, 2025	21.93	21.93	21.83	21.85	21.76	-0.36%	381,903
Oct 28, 2025	21.91	21.95	21.87	21.93	21.84	0.05%	276,318
Oct 27, 2025	21.90	21.93	21.87	21.92	21.83	-	167,009
Oct 24, 2025	21.91	21.92	21.87	21.92	21.83	0.23%	190,176
Oct 23, 2025	21.90	21.92	21.86	21.87	21.78	-0.32%	231,013
Oct 22, 2025	21.93	21.95	21.91	21.94	21.85	0.05%	209,795
Oct 21, 2025	21.94	21.95	21.92	21.93	21.84	0.05%	277,229
Oct 20, 2025	21.89	21.92	21.88	21.92	21.83	0.23%	202,593
Oct 17, 2025	21.88	21.88	21.84	21.87	21.78	-0.09%	195,222
Oct 16, 2025	21.81	21.91	21.80	21.89	21.80	0.27%	1,863,703
Oct 15, 2025	21.84	21.87	21.80	21.83	21.74	-0.05%	2,350,999
Oct 14, 2025	21.79	21.84	21.78	21.84	21.75	0.18%	2,438,302
Oct 13, 2025	21.76	21.83	21.75	21.80	21.71	0.14%	179,482
Oct 10, 2025	21.74	21.79	21.73	21.77	21.68	0.42%	219,182
Oct 9, 2025	21.69	21.70	21.67	21.68	21.59	-0.09%	178,310
Oct 8, 2025	21.73	21.73	21.69	21.70	21.61	-	1,473,682
Oct 7, 2025	21.68	21.72	21.66	21.70	21.61	0.18%	205,242
Oct 6, 2025	21.66	21.70	21.62	21.66	21.57	-0.18%	308,137
Oct 3, 2025	21.73	21.74	21.69	21.70	21.61	-0.14%	386,338
Oct 2, 2025	21.69	21.74	21.69	21.73	21.64	0.09%	396,954
Oct 1, 2025	21.71	21.72	21.67	21.71	21.62	-0.05%	606,645
Sep 30, 2025	21.74	21.77	21.70	21.72	21.56	-0.09%	1,890,678
Sep 29, 2025	21.70	21.74	21.70	21.74	21.58	0.37%	204,685
Sep 26, 2025	21.66	21.70	21.66	21.66	21.50	-0.09%	132,626
Sep 25, 2025	21.67	21.69	21.64	21.68	21.52	-0.18%	195,584
Sep 24, 2025	21.73	21.73	21.69	21.72	21.56	-0.14%	165,785
Sep 23, 2025	21.72	21.75	21.70	21.75	21.59	0.28%	258,430
Sep 22, 2025	21.72	21.73	21.59	21.69	21.53	-0.18%	237,118