FLCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	21.22	21.31	21.22	21.29	21.29	0.28%	133,511
Feb 20, 2025	21.19	21.23	21.18	21.23	21.23	0.24%	225,573
Feb 19, 2025	21.12	21.18	21.12	21.18	21.18	0.14%	225,897
Feb 18, 2025	21.12	21.20	21.12	21.15	21.15	-0.38%	174,602
Feb 14, 2025	21.23	21.26	21.22	21.23	21.23	0.38%	217,722
Feb 13, 2025	21.12	21.16	21.09	21.15	21.15	0.57%	145,109
Feb 12, 2025	21.03	21.04	20.99	21.03	21.03	-0.52%	263,378
Feb 11, 2025	21.12	21.14	21.11	21.14	21.14	-0.19%	131,660
Feb 10, 2025	21.20	21.22	21.17	21.18	21.18	-	205,112
Feb 7, 2025	21.17	21.19	21.15	21.18	21.18	-0.33%	522,391
Feb 6, 2025	21.23	21.25	21.19	21.25	21.25	-	380,880
Feb 5, 2025	21.19	21.27	21.19	21.25	21.25	0.62%	197,435
Feb 4, 2025	21.04	21.19	21.04	21.12	21.12	0.09%	406,500
Feb 3, 2025	21.24	21.24	21.08	21.10	21.10	-0.42%	212,104
Jan 31, 2025	21.24	21.24	21.15	21.19	21.11	-0.09%	1,034,757
Jan 30, 2025	21.21	21.24	21.18	21.21	21.13	0.14%	354,244
Jan 29, 2025	21.20	21.22	21.13	21.18	21.10	-	174,014
Jan 28, 2025	21.15	21.19	21.13	21.18	21.10	-0.09%	341,068
Jan 27, 2025	21.18	21.20	21.14	21.20	21.12	0.47%	203,053
Jan 24, 2025	21.04	21.10	21.03	21.10	21.02	0.19%	200,891
Jan 23, 2025	21.03	21.06	21.02	21.06	20.98	-0.24%	227,246
Jan 22, 2025	21.14	21.14	21.06	21.11	21.03	-0.05%	191,963
Jan 21, 2025	21.14	21.14	21.09	21.12	21.04	0.24%	268,572
Jan 17, 2025	21.07	21.09	21.04	21.07	20.99	0.05%	193,215
Jan 16, 2025	20.99	21.08	20.97	21.06	20.98	-0.33%	427,915
Jan 15, 2025	21.00	21.13	20.98	21.13	21.05	1.39%	257,431
Jan 14, 2025	20.84	20.84	20.80	20.84	20.76	0.05%	241,829
Jan 13, 2025	20.86	20.86	20.81	20.83	20.75	-0.14%	226,442
Jan 10, 2025	20.90	20.91	20.84	20.86	20.78	-0.57%	1,500,953
Jan 8, 2025	20.92	20.98	20.91	20.98	20.90	0.10%	348,037
Jan 7, 2025	20.99	20.99	20.92	20.96	20.88	-0.24%	492,662
Jan 6, 2025	21.05	21.05	20.99	21.01	20.93	-0.14%	228,002
Jan 3, 2025	21.07	21.09	21.03	21.04	20.96	-0.14%	178,919
Jan 2, 2025	21.09	21.19	21.04	21.07	20.99	-0.09%	367,454
Dec 31, 2024	21.12	21.13	21.04	21.09	21.01	-	931,333
Dec 30, 2024	21.08	21.10	21.07	21.09	21.01	0.29%	255,644
Dec 27, 2024	21.03	21.06	21.00	21.03	20.95	-0.14%	147,680
Dec 26, 2024	20.98	21.06	20.97	21.06	20.98	0.10%	451,166
Dec 24, 2024	20.97	21.09	20.96	21.04	20.96	0.14%	140,429
Dec 23, 2024	21.06	21.10	20.99	21.01	20.93	-0.33%	1,141,668
Dec 20, 2024	21.09	21.18	21.07	21.08	21.00	0.19%	548,516
Dec 19, 2024	21.03	21.04	20.99	21.04	20.96	-0.26%	223,123
Dec 18, 2024	21.23	21.26	21.07	21.10	21.01	-0.68%	189,426
Dec 17, 2024	21.22	21.26	21.22	21.24	21.16	-	344,718
Dec 16, 2024	21.25	21.28	21.21	21.24	21.16	0.09%	172,669
Dec 13, 2024	21.27	21.27	21.21	21.22	21.14	-0.70%	161,326
Dec 12, 2024	21.42	21.46	21.36	21.37	21.22	-0.47%	227,364
Dec 11, 2024	21.52	21.55	21.45	21.47	21.32	-0.19%	200,202
Dec 10, 2024	21.50	21.52	21.47	21.51	21.36	-0.09%	170,161
Dec 9, 2024	21.55	21.56	21.52	21.53	21.38	-0.28%	142,170
Dec 6, 2024	21.60	21.60	21.54	21.59	21.44	0.23%	116,114
Dec 5, 2024	21.49	21.60	21.49	21.54	21.39	0.14%	401,275
Dec 4, 2024	21.41	21.53	21.41	21.51	21.36	-	227,960
Dec 3, 2024	21.51	21.52	21.45	21.51	21.36	0.09%	216,600
Dec 2, 2024	21.53	21.53	21.38	21.49	21.34	-0.26%	185,470
Nov 29, 2024	21.54	21.55	21.52	21.55	21.33	0.30%	126,944
Nov 27, 2024	21.47	21.50	21.44	21.48	21.26	0.30%	133,701
Nov 26, 2024	21.40	21.42	21.36	21.42	21.20	-0.07%	210,492
Nov 25, 2024	21.40	21.45	21.38	21.43	21.21	0.85%	225,282
Nov 22, 2024	21.27	21.28	21.24	21.25	21.03	0.09%	144,085
Nov 21, 2024	21.29	21.29	21.22	21.23	21.02	-0.05%	191,330
Nov 20, 2024	21.26	21.27	21.22	21.24	21.03	-0.19%	99,242
Nov 19, 2024	21.29	21.30	21.27	21.28	21.06	0.24%	85,385
Nov 18, 2024	21.19	21.29	21.17	21.23	21.02	0.09%	539,534
Nov 15, 2024	21.17	21.27	21.15	21.21	21.00	-0.05%	99,283
Nov 14, 2024	21.26	21.30	21.21	21.22	21.01	-0.05%	492,201
Nov 13, 2024	21.33	21.33	21.20	21.23	21.02	-0.05%	1,365,923
Nov 12, 2024	21.29	21.32	21.22	21.24	21.03	-0.56%	114,660
Nov 11, 2024	21.36	21.36	21.33	21.36	21.14	-0.14%	79,016
Nov 8, 2024	21.40	21.44	21.37	21.39	21.17	0.19%	175,539
Nov 7, 2024	21.28	21.37	21.27	21.35	21.13	0.76%	224,085
Nov 6, 2024	21.16	21.25	21.16	21.19	20.98	-0.80%	237,258
Nov 5, 2024	21.31	21.38	21.26	21.36	21.14	0.19%	103,233
Nov 4, 2024	21.34	21.37	21.28	21.32	21.10	0.47%	247,156
Nov 1, 2024	21.35	21.37	21.22	21.22	21.01	-0.79%	1,173,339
Oct 31, 2024	21.38	21.43	21.34	21.39	21.09	-0.14%	3,908,886
Oct 30, 2024	21.47	21.50	21.41	21.42	21.12	-0.23%	119,717
Oct 29, 2024	21.34	21.47	21.32	21.47	21.17	0.26%	116,211
Oct 28, 2024	21.45	21.45	21.37	21.42	21.12	-0.12%	123,719
Oct 25, 2024	21.51	21.52	21.43	21.44	21.14	-0.22%	81,627
Oct 24, 2024	21.46	21.56	21.45	21.49	21.19	0.08%	192,881
Oct 23, 2024	21.43	21.47	21.42	21.47	21.17	-0.14%	360,586
Oct 22, 2024	21.54	21.55	21.47	21.50	21.20	-	221,686
Oct 21, 2024	21.57	21.57	21.50	21.50	21.20	-0.74%	89,468
Oct 18, 2024	21.66	21.66	21.64	21.66	21.36	0.05%	94,250
Oct 17, 2024	21.66	21.67	21.62	21.65	21.35	-0.37%	197,073
Oct 16, 2024	21.72	21.74	21.71	21.73	21.43	0.14%	84,404
Oct 15, 2024	21.69	21.71	21.68	21.70	21.40	0.37%	254,218
Oct 14, 2024	21.56	21.62	21.56	21.62	21.32	-0.09%	70,898
Oct 11, 2024	21.61	21.66	21.60	21.64	21.34	-	132,419
Oct 10, 2024	21.62	21.64	21.58	21.64	21.34	-0.09%	113,524
Oct 9, 2024	21.66	21.67	21.63	21.66	21.36	-0.18%	291,814
Oct 8, 2024	21.64	21.70	21.64	21.70	21.40	0.14%	179,504
Oct 7, 2024	21.66	21.68	21.65	21.67	21.37	-0.23%	144,853
Oct 4, 2024	21.73	21.77	21.72	21.72	21.42	-0.73%	158,513
Oct 3, 2024	21.92	21.93	21.87	21.88	21.58	-0.41%	113,478
Oct 2, 2024	21.92	21.97	21.91	21.97	21.66	-0.14%	220,456
Oct 1, 2024	22.01	22.05	21.98	22.00	21.69	-0.05%	594,621
Sep 30, 2024	22.05	22.06	21.99	22.01	21.64	-0.32%	1,352,248
Sep 27, 2024	22.04	22.08	22.02	22.08	21.71	0.34%	240,761