FLCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	21.27	21.34	21.27	21.33	21.33	0.61%	214,651
Apr 23, 2025	21.33	21.35	21.18	21.20	21.20	0.19%	204,451
Apr 22, 2025	21.18	21.20	21.15	21.16	21.16	0.24%	122,776
Apr 21, 2025	21.17	21.22	21.11	21.11	21.11	-0.57%	229,086
Apr 17, 2025	21.26	21.28	21.22	21.23	21.23	-0.23%	261,446
Apr 16, 2025	21.24	21.30	21.20	21.28	21.28	0.33%	253,883
Apr 15, 2025	21.17	21.27	21.17	21.21	21.21	0.19%	627,380
Apr 14, 2025	21.13	21.21	21.11	21.17	21.17	0.52%	144,998
Apr 11, 2025	20.99	21.08	20.89	21.06	21.06	-0.24%	166,879
Apr 10, 2025	21.19	21.23	21.09	21.11	21.11	-0.61%	5,416,376
Apr 9, 2025	21.06	21.26	21.00	21.24	21.24	0.14%	1,335,233
Apr 8, 2025	21.29	21.37	21.21	21.21	21.21	-0.61%	285,136
Apr 7, 2025	21.54	21.56	21.34	21.34	21.34	-1.16%	555,110
Apr 4, 2025	21.67	21.74	21.58	21.59	21.59	0.05%	1,735,448
Apr 3, 2025	21.58	21.61	21.55	21.58	21.58	0.56%	267,246
Apr 2, 2025	21.52	21.53	21.41	21.46	21.46	-0.09%	229,729
Apr 1, 2025	21.46	21.51	21.45	21.48	21.48	-0.07%	456,661
Mar 31, 2025	21.50	21.51	21.44	21.50	21.42	0.16%	1,541,666
Mar 28, 2025	21.40	21.46	21.39	21.46	21.39	0.61%	124,976
Mar 27, 2025	21.32	21.34	21.30	21.33	21.26	-	128,716
Mar 26, 2025	21.35	21.37	21.32	21.33	21.26	-0.28%	181,858
Mar 25, 2025	21.36	21.41	21.35	21.39	21.32	0.09%	223,238
Mar 24, 2025	21.41	21.42	21.36	21.37	21.30	-0.47%	278,508
Mar 21, 2025	21.49	21.51	21.44	21.47	21.40	-0.23%	322,109
Mar 20, 2025	21.53	21.54	21.45	21.52	21.45	0.28%	125,578
Mar 19, 2025	21.37	21.46	21.35	21.46	21.39	0.28%	321,775
Mar 18, 2025	21.35	21.41	21.34	21.40	21.33	0.14%	248,686
Mar 17, 2025	21.39	21.42	21.35	21.37	21.30	0.19%	162,207
Mar 14, 2025	21.35	21.37	21.32	21.33	21.26	-0.26%	145,940
Mar 13, 2025	21.31	21.39	21.29	21.39	21.31	0.30%	283,039
Mar 12, 2025	21.33	21.37	21.32	21.32	21.25	-0.37%	192,069
Mar 11, 2025	21.43	21.47	21.36	21.40	21.33	-0.47%	395,242
Mar 10, 2025	21.45	21.50	21.42	21.50	21.43	0.66%	142,661
Mar 7, 2025	21.46	21.46	21.33	21.36	21.29	-0.14%	273,250
Mar 6, 2025	21.37	21.44	21.32	21.39	21.32	-0.05%	197,518
Mar 5, 2025	21.47	21.50	21.39	21.40	21.33	-0.33%	321,741
Mar 4, 2025	21.54	21.57	21.45	21.47	21.40	-0.19%	158,135
Mar 3, 2025	21.43	21.54	21.42	21.51	21.44	0.05%	140,899
Feb 28, 2025	21.51	21.55	21.48	21.50	21.36	0.23%	1,177,780
Feb 27, 2025	21.43	21.47	21.43	21.45	21.31	-0.19%	172,017
Feb 26, 2025	21.44	21.49	21.41	21.49	21.35	0.19%	122,323
Feb 25, 2025	21.41	21.45	21.40	21.45	21.31	0.66%	166,163
Feb 24, 2025	21.27	21.33	21.26	21.31	21.17	0.09%	157,602
Feb 21, 2025	21.22	21.31	21.22	21.29	21.15	0.28%	133,511
Feb 20, 2025	21.19	21.23	21.18	21.23	21.09	0.24%	225,573
Feb 19, 2025	21.12	21.18	21.12	21.18	21.04	0.14%	225,897
Feb 18, 2025	21.12	21.20	21.12	21.15	21.01	-0.38%	174,602
Feb 14, 2025	21.23	21.26	21.22	21.23	21.09	0.38%	217,722
Feb 13, 2025	21.12	21.16	21.09	21.15	21.01	0.57%	145,109
Feb 12, 2025	21.03	21.04	20.99	21.03	20.89	-0.52%	263,378