FLCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	21.20	21.24	21.18	21.23	-	0.52%	60,275
Jun 3, 2025	21.15	21.18	21.11	21.12	21.12	-0.05%	304,605
Jun 2, 2025	21.14	21.17	21.10	21.13	21.13	-0.61%	346,690
May 30, 2025	21.22	21.38	21.21	21.26	21.19	0.09%	1,655,417
May 29, 2025	21.20	21.24	21.19	21.24	21.17	0.24%	229,336
May 28, 2025	21.15	21.20	21.12	21.19	21.12	-	232,180
May 27, 2025	21.15	21.20	21.13	21.19	21.12	0.52%	230,012
May 23, 2025	21.11	21.12	21.06	21.08	21.01	0.14%	259,676
May 22, 2025	21.00	21.07	20.98	21.05	20.98	0.19%	193,378
May 21, 2025	21.06	21.10	21.00	21.01	20.94	-0.66%	188,888
May 20, 2025	21.13	21.16	21.11	21.15	21.08	-0.19%	198,298
May 19, 2025	21.08	21.19	21.07	21.19	21.12	-	195,632
May 16, 2025	21.24	21.24	21.18	21.19	21.12	0.09%	111,417
May 15, 2025	21.12	21.17	21.10	21.17	21.10	0.52%	351,137
May 14, 2025	21.10	21.15	21.06	21.06	20.99	-0.33%	217,259
May 13, 2025	21.16	21.17	21.10	21.13	21.06	-0.14%	573,100
May 12, 2025	21.14	21.19	21.14	21.16	21.09	-0.33%	247,629
May 9, 2025	21.24	21.26	21.22	21.23	21.16	0.14%	164,632
May 8, 2025	21.32	21.33	21.20	21.20	21.13	-0.47%	209,906
May 7, 2025	21.29	21.33	21.28	21.30	21.23	0.19%	172,733
May 6, 2025	21.21	21.27	21.19	21.26	21.19	0.14%	204,296
May 5, 2025	21.24	21.24	21.18	21.23	21.16	-0.05%	131,934
May 2, 2025	21.27	21.33	21.22	21.24	21.17	-0.47%	181,932
May 1, 2025	21.44	21.45	21.31	21.34	21.27	-0.61%	187,913
Apr 30, 2025	21.47	21.51	21.45	21.47	21.32	-0.23%	1,702,417
Apr 29, 2025	21.43	21.53	21.43	21.52	21.37	0.28%	793,319
Apr 28, 2025	21.37	21.46	21.37	21.46	21.31	0.28%	138,650
Apr 25, 2025	21.36	21.40	21.34	21.40	21.25	0.33%	156,911
Apr 24, 2025	21.27	21.34	21.27	21.33	21.18	0.61%	214,651
Apr 23, 2025	21.33	21.35	21.18	21.20	21.05	0.19%	204,451
Apr 22, 2025	21.18	21.20	21.15	21.16	21.01	0.24%	122,776
Apr 21, 2025	21.17	21.22	21.11	21.11	20.96	-0.57%	229,086
Apr 17, 2025	21.26	21.28	21.22	21.23	21.08	-0.23%	261,446
Apr 16, 2025	21.24	21.30	21.20	21.28	21.13	0.33%	253,883
Apr 15, 2025	21.17	21.27	21.17	21.21	21.06	0.19%	627,380
Apr 14, 2025	21.13	21.21	21.11	21.17	21.02	0.52%	144,998
Apr 11, 2025	20.99	21.08	20.89	21.06	20.91	-0.24%	166,879
Apr 10, 2025	21.19	21.23	21.09	21.11	20.96	-0.61%	5,416,376
Apr 9, 2025	21.06	21.26	21.00	21.24	21.09	0.14%	1,335,233
Apr 8, 2025	21.29	21.37	21.21	21.21	21.06	-0.61%	285,136
Apr 7, 2025	21.54	21.56	21.34	21.34	21.19	-1.16%	555,110
Apr 4, 2025	21.67	21.74	21.58	21.59	21.44	0.05%	1,735,448
Apr 3, 2025	21.58	21.61	21.55	21.58	21.43	0.56%	267,246
Apr 2, 2025	21.52	21.53	21.41	21.46	21.31	-0.09%	229,729
Apr 1, 2025	21.46	21.51	21.45	21.48	21.33	-0.07%	456,661
Mar 31, 2025	21.50	21.51	21.44	21.50	21.27	0.16%	1,541,666
Mar 28, 2025	21.40	21.46	21.39	21.46	21.24	0.61%	124,976
Mar 27, 2025	21.32	21.34	21.30	21.33	21.11	-	128,716
Mar 26, 2025	21.35	21.37	21.32	21.33	21.11	-0.28%	181,858
Mar 25, 2025	21.36	21.41	21.35	21.39	21.17	0.09%	223,238