FLCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2024	21.34	21.47	21.32	21.47	21.47	0.26%	116,211
Oct 28, 2024	21.45	21.45	21.37	21.42	21.42	-0.12%	123,719
Oct 25, 2024	21.51	21.52	21.43	21.44	21.44	-0.22%	81,627
Oct 24, 2024	21.46	21.56	21.45	21.49	21.49	0.08%	192,881
Oct 23, 2024	21.43	21.47	21.42	21.47	21.47	-0.14%	360,586
Oct 22, 2024	21.54	21.55	21.47	21.50	21.50	-	221,686
Oct 21, 2024	21.57	21.57	21.50	21.50	21.50	-0.74%	89,468
Oct 18, 2024	21.66	21.66	21.64	21.66	21.66	0.05%	94,250
Oct 17, 2024	21.66	21.67	21.62	21.65	21.65	-0.37%	197,073
Oct 16, 2024	21.72	21.74	21.71	21.73	21.73	0.14%	84,404
Oct 15, 2024	21.69	21.71	21.68	21.70	21.70	0.37%	254,218
Oct 14, 2024	21.56	21.62	21.56	21.62	21.62	-0.09%	70,898
Oct 11, 2024	21.61	21.66	21.60	21.64	21.64	-	132,419
Oct 10, 2024	21.62	21.64	21.58	21.64	21.64	-0.09%	113,524
Oct 9, 2024	21.66	21.67	21.63	21.66	21.66	-0.18%	291,814
Oct 8, 2024	21.64	21.70	21.64	21.70	21.70	0.14%	179,504
Oct 7, 2024	21.66	21.68	21.65	21.67	21.67	-0.23%	144,853
Oct 4, 2024	21.73	21.77	21.72	21.72	21.72	-0.73%	158,513
Oct 3, 2024	21.92	21.93	21.87	21.88	21.88	-0.41%	113,478
Oct 2, 2024	21.92	21.97	21.91	21.97	21.97	-0.14%	220,456
Oct 1, 2024	22.01	22.05	21.98	22.00	22.00	-0.05%	594,621
Sep 30, 2024	22.05	22.06	21.99	22.01	21.95	-0.32%	1,352,248
Sep 27, 2024	22.04	22.08	22.02	22.08	22.02	0.34%	240,761
Sep 26, 2024	22.01	22.02	21.96	22.01	21.94	-0.07%	430,378
Sep 25, 2024	22.04	22.04	22.00	22.02	21.96	-0.27%	209,769
Sep 24, 2024	22.01	22.09	21.99	22.08	22.02	0.18%	167,834
Sep 23, 2024	22.03	22.07	21.99	22.04	21.98	-0.05%	119,445
Sep 20, 2024	22.03	22.08	22.02	22.05	21.99	-0.09%	130,743
Sep 19, 2024	22.04	22.08	22.03	22.07	22.01	-	272,222
Sep 18, 2024	22.09	22.17	22.06	22.07	22.01	-0.32%	123,801
Sep 17, 2024	22.16	22.17	22.13	22.14	22.08	-0.11%	360,570
Sep 16, 2024	22.12	22.17	22.11	22.17	22.10	0.34%	110,038
Sep 13, 2024	22.11	22.12	22.08	22.09	22.03	0.18%	116,377
Sep 12, 2024	22.07	22.08	22.03	22.05	21.99	-0.18%	148,690
Sep 11, 2024	22.06	22.12	22.05	22.09	22.03	-0.05%	2,394,453
Sep 10, 2024	22.03	22.11	22.02	22.10	22.04	0.41%	4,010,595
Sep 9, 2024	21.98	22.03	21.96	22.01	21.95	0.09%	168,076
Sep 6, 2024	21.97	22.07	21.94	21.99	21.93	-0.05%	11,956,967
Sep 5, 2024	21.96	22.00	21.89	22.00	21.94	0.41%	355,025
Sep 4, 2024	21.83	21.93	21.81	21.91	21.85	0.37%	253,518
Sep 3, 2024	21.81	21.83	21.79	21.83	21.77	0.23%	95,021
Aug 30, 2024	21.84	21.87	21.78	21.78	21.65	-0.32%	143,846
Aug 29, 2024	21.83	21.85	21.81	21.85	21.71	-0.09%	114,469
Aug 28, 2024	21.89	21.91	21.86	21.87	21.73	-0.09%	152,499
Aug 27, 2024	21.84	21.90	21.84	21.89	21.75	-	170,794
Aug 26, 2024	21.93	21.93	21.86	21.89	21.75	-0.09%	205,062
Aug 23, 2024	21.85	21.91	21.82	21.91	21.77	0.44%	129,969
Aug 22, 2024	21.85	21.86	21.79	21.82	21.68	-0.52%	189,721
Aug 21, 2024	21.86	21.94	21.84	21.93	21.79	0.32%	259,555
Aug 20, 2024	21.81	21.86	21.81	21.86	21.72	0.32%	250,592
Aug 19, 2024	21.76	21.81	21.76	21.79	21.66	0.14%	132,839
Aug 16, 2024	21.75	21.76	21.71	21.76	21.63	0.23%	120,676
Aug 15, 2024	21.67	21.72	21.66	21.71	21.58	-0.37%	200,811
Aug 14, 2024	21.77	21.82	21.77	21.79	21.66	0.09%	116,442
Aug 13, 2024	21.75	21.77	21.72	21.77	21.64	0.32%	165,172
Aug 12, 2024	21.66	21.70	21.62	21.70	21.57	0.23%	232,475
Aug 9, 2024	21.66	21.67	21.63	21.65	21.52	0.09%	122,289
Aug 8, 2024	21.55	21.63	21.54	21.63	21.50	0.14%	188,453
Aug 7, 2024	21.63	21.64	21.58	21.60	21.47	-0.37%	291,575
Aug 6, 2024	21.79	21.79	21.65	21.68	21.55	-0.64%	212,752
Aug 5, 2024	21.96	21.96	21.75	21.82	21.68	-0.05%	267,575
Aug 2, 2024	21.74	21.83	21.70	21.83	21.69	1.21%	181,028
Aug 1, 2024	21.55	21.59	21.52	21.57	21.44	0.19%	339,342
Jul 31, 2024	21.49	21.56	21.46	21.53	21.32	0.47%	342,384
Jul 30, 2024	21.45	21.45	21.40	21.43	21.22	0.07%	222,372
Jul 29, 2024	21.45	21.45	21.39	21.42	21.21	0.14%	140,675
Jul 26, 2024	21.39	21.39	21.34	21.39	21.18	0.45%	190,460
Jul 25, 2024	21.33	21.33	21.27	21.29	21.08	0.09%	105,001
Jul 24, 2024	21.35	21.35	21.24	21.27	21.06	-0.23%	3,347,165
Jul 23, 2024	21.33	21.34	21.31	21.32	21.11	-	164,652
Jul 22, 2024	21.34	21.35	21.27	21.32	21.11	0.05%	111,525
Jul 19, 2024	21.40	21.40	21.30	21.31	21.10	-0.28%	173,455
Jul 18, 2024	21.39	21.42	21.36	21.37	21.16	-0.28%	137,364
Jul 17, 2024	21.40	21.44	21.36	21.43	21.22	0.05%	189,892
Jul 16, 2024	21.37	21.42	21.34	21.42	21.21	0.42%	230,327
Jul 15, 2024	21.37	21.37	21.32	21.33	21.12	-0.37%	138,596
Jul 12, 2024	21.37	21.41	21.34	21.41	21.20	0.28%	200,172
Jul 11, 2024	21.38	21.39	21.34	21.35	21.14	0.57%	116,701
Jul 10, 2024	21.23	21.24	21.19	21.23	21.02	0.09%	149,733
Jul 9, 2024	21.22	21.22	21.16	21.21	21.00	-0.14%	218,906
Jul 8, 2024	21.23	21.24	21.20	21.24	21.03	0.14%	105,420
Jul 5, 2024	21.19	21.24	21.17	21.21	21.00	0.45%	317,094
Jul 3, 2024	21.05	21.12	21.05	21.12	20.91	0.48%	643,211
Jul 2, 2024	20.99	21.02	20.97	21.02	20.81	0.36%	170,960
Jul 1, 2024	20.98	21.01	20.93	20.94	20.74	-0.90%	340,477
Jun 28, 2024	21.29	21.29	21.13	21.13	20.86	-0.47%	436,301
Jun 27, 2024	21.25	21.25	21.21	21.23	20.96	0.19%	82,531
Jun 26, 2024	21.21	21.21	21.18	21.19	20.92	-0.47%	100,592
Jun 25, 2024	21.28	21.30	21.25	21.29	21.02	0.09%	105,395
Jun 24, 2024	21.30	21.30	21.25	21.27	21.00	-0.02%	76,395
Jun 21, 2024	21.30	21.30	21.23	21.28	21.00	0.05%	133,501
Jun 20, 2024	21.25	21.27	21.21	21.26	20.99	-0.26%	96,382
Jun 18, 2024	21.26	21.32	21.25	21.32	21.04	0.42%	146,035
Jun 17, 2024	21.24	21.24	21.19	21.23	20.96	-0.42%	120,628
Jun 14, 2024	21.35	21.35	21.28	21.32	21.04	0.16%	96,793
Jun 13, 2024	21.28	21.30	21.23	21.29	21.01	0.45%	101,042
Jun 12, 2024	21.26	21.28	21.18	21.19	20.92	0.50%	1,610,504
Jun 11, 2024	21.05	21.09	21.01	21.09	20.81	0.38%	105,861
Jun 10, 2024	21.02	21.02	20.97	21.01	20.73	-0.12%	104,192
Jun 7, 2024	21.09	21.09	21.02	21.03	20.76	-0.76%	85,244