FLCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	20.73	20.75	20.67	20.71	20.71	-0.10%	608,109
Oct 27, 2026	20.71	20.75	20.71	20.73	20.73	0.05%	462,080
Oct 26, 2026	20.72	20.76	20.71	20.72	20.72	0.14%	423,700
Oct 23, 2026	20.73	20.74	20.69	20.69	20.69	-0.29%	365,599
Oct 22, 2026	20.65	20.77	20.64	20.75	20.75	0.83%	380,114
Oct 21, 2026	20.59	20.61	20.53	20.58	20.58	0.10%	395,684
Oct 20, 2026	20.56	20.62	20.54	20.56	20.56	0.15%	382,679
Oct 19, 2026	20.58	20.59	20.52	20.53	20.53	-0.29%	368,599
Oct 16, 2026	20.55	20.64	20.55	20.59	20.59	0.05%	459,526
Oct 15, 2026	20.62	20.64	20.58	20.58	20.58	0.54%	716,420
Oct 14, 2026	20.36	20.49	20.36	20.47	20.47	0.05%	383,151
Oct 13, 2026	20.47	20.47	20.43	20.46	20.46	0.20%	427,332
Oct 12, 2026	20.41	20.44	20.41	20.42	20.42	0.05%	242,811
Oct 9, 2026	20.40	20.43	20.37	20.41	20.41	-0.10%	1,051,290
Oct 8, 2026	20.33	20.44	20.32	20.43	20.43	0.34%	992,251
Oct 7, 2026	20.25	20.38	20.25	20.36	20.36	-0.05%	430,185
Oct 6, 2026	20.37	20.39	20.33	20.37	20.37	0.25%	702,312
Oct 5, 2026	20.32	20.34	20.27	20.32	20.32	-0.05%	483,429
Oct 2, 2026	20.42	20.45	20.33	20.33	20.33	-0.34%	436,245
Oct 1, 2026	20.28	20.41	20.27	20.40	20.40	0.28%	1,458,941
Sep 30, 2026	20.45	20.46	20.38	20.43	20.34	-0.07%	2,221,647
Sep 29, 2026	20.45	20.45	20.38	20.44	20.36	-0.10%	357,530
Sep 28, 2026	20.43	20.49	20.42	20.46	20.38	-0.49%	358,777
Sep 25, 2026	20.51	20.56	20.47	20.56	20.48	0.27%	321,817
Sep 24, 2026	20.62	20.64	20.51	20.51	20.42	-0.56%	347,056
Sep 23, 2026	20.76	20.76	20.59	20.62	20.54	-0.77%	386,950
Sep 22, 2026	20.79	20.81	20.76	20.78	20.70	-0.05%	487,085
Sep 21, 2026	20.79	20.79	20.76	20.79	20.71	0.29%	306,967
Sep 18, 2026	20.75	20.76	20.73	20.73	20.65	-0.34%	488,518
Sep 17, 2026	20.79	20.82	20.78	20.80	20.72	0.39%	312,761
Sep 16, 2026	20.74	20.79	20.70	20.72	20.64	-	325,951
Sep 15, 2026	20.70	20.73	20.69	20.72	20.64	-0.05%	402,216
Sep 14, 2026	20.73	20.78	20.70	20.73	20.65	-0.07%	396,759
Sep 11, 2026	20.79	20.81	20.73	20.75	20.66	-0.10%	309,388
Sep 10, 2026	20.81	20.82	20.75	20.77	20.68	-0.60%	228,656
Sep 9, 2026	20.94	20.94	20.88	20.89	20.81	-0.29%	387,440
Sep 8, 2026	20.96	20.97	20.93	20.95	20.87	-0.05%	304,584
Sep 4, 2026	20.95	20.98	20.95	20.96	20.88	0.05%	395,375
Sep 3, 2026	20.98	20.99	20.95	20.95	20.87	0.10%	228,855
Sep 2, 2026	20.93	20.94	20.90	20.93	20.85	0.05%	378,522
Sep 1, 2026	20.92	20.98	20.91	20.92	20.84	-0.23%	923,601
Aug 31, 2026	21.04	21.06	21.02	21.04	20.89	-0.14%	3,182,125
Aug 28, 2026	21.12	21.16	21.07	21.07	20.91	-0.28%	314,968
Aug 27, 2026	21.15	21.16	21.13	21.13	20.97	-0.05%	349,067
Aug 26, 2026	21.15	21.15	21.13	21.14	20.98	-0.19%	315,146
Aug 25, 2026	21.13	21.18	21.13	21.18	21.02	0.38%	377,124
Aug 24, 2026	21.08	21.11	21.07	21.10	20.94	0.33%	289,548
Aug 21, 2026	21.05	21.06	21.03	21.03	20.88	-0.14%	252,857
Aug 20, 2026	21.06	21.09	21.05	21.06	20.90	-0.40%	421,191
Aug 19, 2026	21.13	21.15	21.09	21.15	20.99	0.45%	257,704