FLCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	21.55	21.57	21.55	21.56	-	-0.05%	93,292
Feb 2, 2026	21.60	21.61	21.57	21.57	21.57	-0.55%	361,345
Jan 30, 2026	21.69	21.70	21.65	21.69	21.69	0.05%	1,265,003
Jan 29, 2026	21.66	21.73	21.65	21.68	21.68	-	183,830
Jan 28, 2026	21.68	21.68	21.65	21.68	21.68	-0.02%	171,343
Jan 27, 2026	21.69	21.72	21.68	21.69	21.69	-0.07%	288,971
Jan 26, 2026	21.71	21.72	21.69	21.70	21.70	0.09%	163,764
Jan 23, 2026	21.64	21.68	21.64	21.68	21.68	0.14%	271,679
Jan 22, 2026	21.63	21.66	21.62	21.65	21.65	-	283,094
Jan 21, 2026	21.60	21.65	21.59	21.65	21.65	0.28%	333,391
Jan 20, 2026	21.62	21.62	21.58	21.59	21.59	-0.32%	295,258
Jan 16, 2026	21.69	21.71	21.65	21.66	21.66	-0.14%	344,087
Jan 15, 2026	21.74	21.74	21.69	21.69	21.69	-0.18%	418,083
Jan 14, 2026	21.70	21.74	21.70	21.73	21.73	0.18%	203,267
Jan 13, 2026	21.70	21.70	21.66	21.69	21.69	0.14%	275,116
Jan 12, 2026	21.66	21.69	21.65	21.66	21.66	-0.14%	266,332
Jan 9, 2026	21.66	21.70	21.65	21.69	21.69	0.30%	822,769
Jan 8, 2026	21.62	21.66	21.62	21.63	21.63	-0.25%	319,453
Jan 7, 2026	21.67	21.69	21.65	21.68	21.68	0.14%	1,169,596
Jan 6, 2026	21.62	21.65	21.60	21.65	21.65	-	356,004
Jan 5, 2026	21.62	21.66	21.62	21.65	21.65	0.16%	459,388
Jan 2, 2026	21.63	21.65	21.60	21.62	21.62	-0.05%	433,223
Dec 31, 2025	21.64	21.67	21.62	21.63	21.63	-0.16%	144,948
Dec 30, 2025	21.66	21.69	21.65	21.66	21.66	-0.14%	915,372
Dec 29, 2025	21.67	21.69	21.65	21.69	21.69	0.14%	133,990
Dec 26, 2025	21.66	21.68	21.63	21.66	21.66	0.05%	279,486
Dec 24, 2025	21.62	21.66	21.62	21.65	21.65	0.25%	209,984
Dec 23, 2025	21.57	21.61	21.56	21.60	21.60	-0.02%	241,291
Dec 22, 2025	21.61	21.61	21.59	21.60	21.60	-0.09%	199,866
Dec 19, 2025	21.62	21.63	21.60	21.62	21.62	-0.46%	276,859
Dec 18, 2025	21.70	21.74	21.70	21.72	21.64	0.28%	256,803
Dec 17, 2025	21.65	21.68	21.65	21.66	21.58	-0.05%	382,630
Dec 16, 2025	21.62	21.68	21.62	21.67	21.59	0.16%	362,739
Dec 15, 2025	21.66	21.67	21.62	21.64	21.56	0.07%	1,004,492
Dec 12, 2025	21.62	21.63	21.61	21.62	21.54	-0.28%	248,438
Dec 11, 2025	21.71	21.72	21.67	21.68	21.60	0.02%	263,782
Dec 10, 2025	21.61	21.68	21.61	21.68	21.60	0.30%	356,367
Dec 9, 2025	21.65	21.66	21.60	21.61	21.53	-0.09%	311,571
Dec 8, 2025	21.66	21.66	21.59	21.63	21.55	-0.09%	403,433
Dec 5, 2025	21.68	21.70	21.63	21.65	21.57	-0.09%	244,645
Dec 4, 2025	21.71	21.71	21.67	21.67	21.59	-0.23%	339,752
Dec 3, 2025	21.71	21.73	21.69	21.72	21.64	0.18%	212,821
Dec 2, 2025	21.66	21.70	21.66	21.68	21.60	0.05%	312,091
Dec 1, 2025	21.71	21.71	21.66	21.67	21.59	-0.69%	368,448
Nov 28, 2025	21.85	21.85	21.81	21.82	21.67	-0.09%	132,367
Nov 26, 2025	21.83	21.86	21.79	21.84	21.69	0.07%	183,402
Nov 25, 2025	21.80	21.85	21.80	21.83	21.68	0.18%	756,671
Nov 24, 2025	21.78	21.79	21.75	21.79	21.64	0.18%	216,036
Nov 21, 2025	21.75	21.75	21.71	21.75	21.60	0.16%	203,747
Nov 20, 2025	21.69	21.71	21.68	21.71	21.56	0.23%	281,650