FLCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	21.51	21.54	21.46	21.48	21.48	-	508,510
Mar 12, 2026	21.54	21.56	21.48	21.48	21.48	-0.46%	267,670
Mar 11, 2026	21.63	21.69	21.57	21.58	21.58	-0.44%	279,456
Mar 10, 2026	21.72	21.74	21.68	21.68	21.68	-0.30%	257,983
Mar 9, 2026	21.66	21.76	21.64	21.74	21.74	0.28%	254,485
Mar 6, 2026	21.63	21.73	21.63	21.68	21.68	-	455,047
Mar 5, 2026	21.69	21.71	21.68	21.68	21.68	-0.32%	503,113
Mar 4, 2026	21.78	21.78	21.75	21.75	21.75	-0.11%	487,433
Mar 3, 2026	21.70	21.80	21.70	21.78	21.78	-0.11%	446,986
Mar 2, 2026	21.84	21.84	21.79	21.80	21.80	-0.73%	321,485
Feb 27, 2026	21.94	21.96	21.94	21.96	21.89	0.23%	2,710,394
Feb 26, 2026	21.87	21.94	21.87	21.91	21.84	0.16%	229,315
Feb 25, 2026	21.86	21.89	21.86	21.88	21.81	-0.02%	173,409
Feb 24, 2026	21.89	21.89	21.86	21.88	21.81	-0.02%	174,559
Feb 23, 2026	21.86	21.90	21.86	21.89	21.82	0.16%	231,872
Feb 20, 2026	21.84	21.86	21.81	21.85	21.78	0.05%	215,747
Feb 19, 2026	21.80	21.85	21.80	21.84	21.77	0.05%	261,652
Feb 18, 2026	21.82	21.86	21.82	21.83	21.76	-0.05%	294,968
Feb 17, 2026	21.85	21.87	21.84	21.84	21.77	-0.09%	295,615
Feb 13, 2026	21.84	21.86	21.83	21.86	21.79	0.32%	222,030
Feb 12, 2026	21.71	21.80	21.71	21.79	21.72	0.41%	224,105
Feb 11, 2026	21.69	21.74	21.69	21.70	21.63	-0.16%	275,456
Feb 10, 2026	21.72	21.75	21.72	21.74	21.67	0.35%	224,353
Feb 9, 2026	21.65	21.68	21.64	21.66	21.59	-0.05%	209,296
Feb 6, 2026	21.66	21.67	21.63	21.67	21.60	0.07%	329,545
Feb 5, 2026	21.61	21.66	21.60	21.66	21.59	0.44%	307,814
Feb 4, 2026	21.55	21.58	21.55	21.56	21.49	-0.09%	1,064,707
Feb 3, 2026	21.55	21.58	21.55	21.58	21.51	0.05%	205,898
Feb 2, 2026	21.60	21.61	21.57	21.57	21.50	-0.55%	361,345
Jan 30, 2026	21.69	21.70	21.65	21.69	21.54	0.05%	1,265,003
Jan 29, 2026	21.66	21.73	21.65	21.68	21.53	-	183,830
Jan 28, 2026	21.68	21.68	21.65	21.68	21.53	-0.02%	171,343
Jan 27, 2026	21.69	21.72	21.68	21.69	21.54	-0.07%	288,971
Jan 26, 2026	21.71	21.72	21.69	21.70	21.55	0.09%	163,764
Jan 23, 2026	21.64	21.68	21.64	21.68	21.53	0.14%	271,679
Jan 22, 2026	21.63	21.66	21.62	21.65	21.50	-	283,094
Jan 21, 2026	21.60	21.65	21.59	21.65	21.50	0.28%	333,391
Jan 20, 2026	21.62	21.62	21.58	21.59	21.44	-0.32%	295,258
Jan 16, 2026	21.69	21.71	21.65	21.66	21.51	-0.14%	344,087
Jan 15, 2026	21.74	21.74	21.69	21.69	21.54	-0.18%	418,085
Jan 14, 2026	21.70	21.74	21.70	21.73	21.58	0.18%	203,267
Jan 13, 2026	21.70	21.70	21.66	21.69	21.54	0.14%	275,116
Jan 12, 2026	21.66	21.69	21.65	21.66	21.51	-0.14%	266,332
Jan 9, 2026	21.66	21.70	21.65	21.69	21.54	0.30%	822,769
Jan 8, 2026	21.62	21.66	21.62	21.63	21.48	-0.25%	319,453
Jan 7, 2026	21.67	21.69	21.65	21.68	21.53	0.14%	1,169,596
Jan 6, 2026	21.62	21.65	21.60	21.65	21.50	-	356,004
Jan 5, 2026	21.62	21.66	21.62	21.65	21.50	0.16%	459,388
Jan 2, 2026	21.63	21.65	21.60	21.62	21.47	-0.05%	433,223
Dec 31, 2025	21.64	21.67	21.62	21.63	21.48	-0.16%	144,948