FLCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	21.70	21.70	21.68	21.68	-	0.09%	38,683
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
Nov 19, 2025	21.70	21.70	21.65	21.66	21.51	-0.05%	363,290
Nov 18, 2025	21.70	21.71	21.65	21.67	21.52	0.09%	278,086
Nov 17, 2025	21.66	21.68	21.65	21.65	21.50	-0.02%	161,177
Nov 14, 2025	21.69	21.72	21.64	21.66	21.51	-0.09%	282,538
Nov 13, 2025	21.69	21.72	21.67	21.68	21.53	-0.30%	321,347
Nov 12, 2025	21.75	21.77	21.73	21.74	21.59	-0.02%	757,892
Nov 11, 2025	21.73	21.75	21.73	21.75	21.60	0.30%	184,615
Nov 10, 2025	21.69	21.70	21.68	21.68	21.53	-0.09%	173,026
Nov 7, 2025	21.67	21.72	21.67	21.70	21.55	-0.02%	382,192
Nov 6, 2025	21.68	21.71	21.68	21.71	21.56	0.44%	269,157
Nov 5, 2025	21.68	21.68	21.51	21.61	21.47	-0.32%	280,984
Nov 4, 2025	21.66	21.71	21.66	21.68	21.53	0.09%	310,418
Nov 3, 2025	21.68	21.69	21.65	21.66	21.51	-0.64%	275,081
Oct 31, 2025	21.80	21.82	21.77	21.80	21.57	0.02%	972,094