FLCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	21.09	21.18	21.07	21.08	21.08	0.19%	548,516
Dec 19, 2024	21.03	21.04	20.99	21.04	21.04	-0.26%	223,123
Dec 18, 2024	21.23	21.26	21.07	21.10	21.10	-0.68%	189,426
Dec 17, 2024	21.22	21.26	21.22	21.24	21.24	-	344,718
Dec 16, 2024	21.25	21.28	21.21	21.24	21.24	0.09%	172,669
Dec 13, 2024	21.27	21.27	21.21	21.22	21.22	-0.70%	161,326
Dec 12, 2024	21.42	21.46	21.36	21.37	21.30	-0.47%	227,364
Dec 11, 2024	21.52	21.55	21.45	21.47	21.40	-0.19%	200,202
Dec 10, 2024	21.50	21.52	21.47	21.51	21.44	-0.09%	170,161
Dec 9, 2024	21.55	21.56	21.52	21.53	21.46	-0.28%	142,170
Dec 6, 2024	21.60	21.60	21.54	21.59	21.52	0.23%	116,114
Dec 5, 2024	21.49	21.60	21.49	21.54	21.47	0.14%	401,275
Dec 4, 2024	21.41	21.53	21.41	21.51	21.44	-	227,960
Dec 3, 2024	21.51	21.52	21.45	21.51	21.44	0.09%	216,600
Dec 2, 2024	21.53	21.53	21.38	21.49	21.42	-0.26%	185,470
Nov 29, 2024	21.54	21.55	21.52	21.55	21.41	0.30%	126,944
Nov 27, 2024	21.47	21.50	21.44	21.48	21.35	0.30%	133,701
Nov 26, 2024	21.40	21.42	21.36	21.42	21.28	-0.07%	210,492
Nov 25, 2024	21.40	21.45	21.38	21.43	21.30	0.85%	225,282
Nov 22, 2024	21.27	21.28	21.24	21.25	21.12	0.09%	144,085
Nov 21, 2024	21.29	21.29	21.22	21.23	21.10	-0.05%	191,330
Nov 20, 2024	21.26	21.27	21.22	21.24	21.11	-0.19%	99,242
Nov 19, 2024	21.29	21.30	21.27	21.28	21.15	0.24%	85,385
Nov 18, 2024	21.19	21.29	21.17	21.23	21.10	0.09%	539,534
Nov 15, 2024	21.17	21.27	21.15	21.21	21.08	-0.05%	99,283
Nov 14, 2024	21.26	21.30	21.21	21.22	21.09	-0.05%	492,201
Nov 13, 2024	21.33	21.33	21.20	21.23	21.10	-0.05%	1,365,923
Nov 12, 2024	21.29	21.32	21.22	21.24	21.11	-0.56%	114,660
Nov 11, 2024	21.36	21.36	21.33	21.36	21.23	-0.14%	79,016
Nov 8, 2024	21.40	21.44	21.37	21.39	21.26	0.19%	175,539
Nov 7, 2024	21.28	21.37	21.27	21.35	21.22	0.76%	224,085
Nov 6, 2024	21.16	21.25	21.16	21.19	21.06	-0.80%	237,258
Nov 5, 2024	21.31	21.38	21.26	21.36	21.23	0.19%	103,233
Nov 4, 2024	21.34	21.37	21.28	21.32	21.19	0.47%	247,156
Nov 1, 2024	21.35	21.37	21.22	21.22	21.09	-0.79%	1,173,339
Oct 31, 2024	21.38	21.43	21.34	21.39	21.17	-0.14%	3,908,886
Oct 30, 2024	21.47	21.50	21.41	21.42	21.20	-0.23%	119,717
Oct 29, 2024	21.34	21.47	21.32	21.47	21.25	0.26%	116,211
Oct 28, 2024	21.45	21.45	21.37	21.42	21.20	-0.12%	123,719
Oct 25, 2024	21.51	21.52	21.43	21.44	21.22	-0.22%	81,627
Oct 24, 2024	21.46	21.56	21.45	21.49	21.27	0.08%	192,881
Oct 23, 2024	21.43	21.47	21.42	21.47	21.25	-0.14%	360,586
Oct 22, 2024	21.54	21.55	21.47	21.50	21.28	-	221,686
Oct 21, 2024	21.57	21.57	21.50	21.50	21.28	-0.74%	89,468
Oct 18, 2024	21.66	21.66	21.64	21.66	21.44	0.05%	94,250
Oct 17, 2024	21.66	21.67	21.62	21.65	21.43	-0.37%	197,073
Oct 16, 2024	21.72	21.74	21.71	21.73	21.51	0.14%	84,404
Oct 15, 2024	21.69	21.71	21.68	21.70	21.48	0.37%	254,218
Oct 14, 2024	21.56	21.62	21.56	21.62	21.40	-0.09%	70,898
Oct 11, 2024	21.61	21.66	21.60	21.64	21.42	-	132,419
Oct 10, 2024	21.62	21.64	21.58	21.64	21.42	-0.09%	113,524
Oct 9, 2024	21.66	21.67	21.63	21.66	21.44	-0.18%	291,814
Oct 8, 2024	21.64	21.70	21.64	21.70	21.48	0.14%	179,504
Oct 7, 2024	21.66	21.68	21.65	21.67	21.45	-0.23%	144,853
Oct 4, 2024	21.73	21.77	21.72	21.72	21.50	-0.73%	158,513
Oct 3, 2024	21.92	21.93	21.87	21.88	21.66	-0.41%	113,478
Oct 2, 2024	21.92	21.97	21.91	21.97	21.75	-0.14%	220,456
Oct 1, 2024	22.01	22.05	21.98	22.00	21.78	-0.05%	594,621
Sep 30, 2024	22.05	22.06	21.99	22.01	21.72	-0.32%	1,352,248
Sep 27, 2024	22.04	22.08	22.02	22.08	21.79	0.34%	240,761
Sep 26, 2024	22.01	22.02	21.96	22.01	21.72	-0.07%	430,378
Sep 25, 2024	22.04	22.04	22.00	22.02	21.73	-0.27%	209,769
Sep 24, 2024	22.01	22.09	21.99	22.08	21.79	0.18%	167,834
Sep 23, 2024	22.03	22.07	21.99	22.04	21.75	-0.05%	119,445
Sep 20, 2024	22.03	22.08	22.02	22.05	21.76	-0.09%	130,743
Sep 19, 2024	22.04	22.08	22.03	22.07	21.78	-	272,222
Sep 18, 2024	22.09	22.17	22.06	22.07	21.78	-0.32%	123,801
Sep 17, 2024	22.16	22.17	22.13	22.14	21.85	-0.11%	360,570
Sep 16, 2024	22.12	22.17	22.11	22.17	21.88	0.34%	110,038
Sep 13, 2024	22.11	22.12	22.08	22.09	21.80	0.18%	116,377
Sep 12, 2024	22.07	22.08	22.03	22.05	21.76	-0.18%	148,690
Sep 11, 2024	22.06	22.12	22.05	22.09	21.80	-0.05%	2,394,453
Sep 10, 2024	22.03	22.11	22.02	22.10	21.81	0.41%	4,010,595
Sep 9, 2024	21.98	22.03	21.96	22.01	21.72	0.09%	168,076
Sep 6, 2024	21.97	22.07	21.94	21.99	21.70	-0.05%	11,956,967
Sep 5, 2024	21.96	22.00	21.89	22.00	21.71	0.41%	355,025
Sep 4, 2024	21.83	21.93	21.81	21.91	21.63	0.37%	253,518
Sep 3, 2024	21.81	21.83	21.79	21.83	21.55	0.23%	95,021
Aug 30, 2024	21.84	21.87	21.78	21.78	21.43	-0.32%	143,846
Aug 29, 2024	21.83	21.85	21.81	21.85	21.50	-0.09%	114,469
Aug 28, 2024	21.89	21.91	21.86	21.87	21.52	-0.09%	152,499
Aug 27, 2024	21.84	21.90	21.84	21.89	21.53	-	170,794
Aug 26, 2024	21.93	21.93	21.86	21.89	21.53	-0.09%	205,062
Aug 23, 2024	21.85	21.91	21.82	21.91	21.55	0.44%	129,969
Aug 22, 2024	21.85	21.86	21.79	21.82	21.46	-0.52%	189,721
Aug 21, 2024	21.86	21.94	21.84	21.93	21.57	0.32%	259,555
Aug 20, 2024	21.81	21.86	21.81	21.86	21.51	0.32%	250,592
Aug 19, 2024	21.76	21.81	21.76	21.79	21.44	0.14%	132,839
Aug 16, 2024	21.75	21.76	21.71	21.76	21.41	0.23%	120,676
Aug 15, 2024	21.67	21.72	21.66	21.71	21.36	-0.37%	200,811
Aug 14, 2024	21.77	21.82	21.77	21.79	21.44	0.09%	116,442
Aug 13, 2024	21.75	21.77	21.72	21.77	21.42	0.32%	165,172
Aug 12, 2024	21.66	21.70	21.62	21.70	21.35	0.23%	232,475
Aug 9, 2024	21.66	21.67	21.63	21.65	21.30	0.09%	122,289
Aug 8, 2024	21.55	21.63	21.54	21.63	21.28	0.14%	188,453
Aug 7, 2024	21.63	21.64	21.58	21.60	21.25	-0.37%	291,575
Aug 6, 2024	21.79	21.79	21.65	21.68	21.33	-0.64%	212,752
Aug 5, 2024	21.96	21.96	21.75	21.82	21.47	-0.05%	267,575
Aug 2, 2024	21.74	21.83	21.70	21.83	21.48	1.21%	181,028
Aug 1, 2024	21.55	21.59	21.52	21.57	21.22	0.19%	339,342