FLCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	20.43	20.49	20.42	20.46	20.46	-0.49%	358,777
Sep 25, 2026	20.51	20.56	20.47	20.56	20.56	0.27%	321,512
Sep 24, 2026	20.62	20.64	20.51	20.51	20.51	-0.56%	347,056
Sep 23, 2026	20.76	20.76	20.59	20.62	20.62	-0.77%	386,948
Sep 22, 2026	20.79	20.81	20.76	20.78	20.78	-0.05%	487,083
Sep 21, 2026	20.79	20.79	20.76	20.79	20.79	0.29%	306,965
Sep 18, 2026	20.75	20.76	20.73	20.73	20.73	-0.34%	488,483
Sep 17, 2026	20.79	20.82	20.78	20.80	20.80	0.39%	312,761
Sep 16, 2026	20.74	20.79	20.70	20.72	20.72	-	325,949
Sep 15, 2026	20.70	20.73	20.69	20.72	20.72	-0.05%	402,214
Sep 14, 2026	20.73	20.78	20.70	20.73	20.73	-0.07%	396,759
Sep 11, 2026	20.79	20.81	20.73	20.75	20.75	-0.10%	308,857
Sep 10, 2026	20.81	20.82	20.75	20.77	20.77	-0.60%	228,655
Sep 9, 2026	20.94	20.94	20.88	20.89	20.89	-0.29%	385,438
Sep 8, 2026	20.96	20.97	20.93	20.95	20.95	-0.05%	302,164
Sep 4, 2026	20.95	20.98	20.95	20.96	20.96	0.05%	395,375
Sep 3, 2026	20.98	20.99	20.95	20.95	20.95	0.10%	228,855
Sep 2, 2026	20.93	20.94	20.90	20.93	20.93	0.05%	378,522
Sep 1, 2026	20.92	20.98	20.91	20.92	20.92	-0.23%	923,601
Aug 31, 2026	21.04	21.06	21.02	21.04	20.97	-0.14%	3,182,125
Aug 28, 2026	21.12	21.16	21.07	21.07	21.00	-0.28%	314,968
Aug 27, 2026	21.15	21.16	21.13	21.13	21.06	-0.05%	349,067
Aug 26, 2026	21.15	21.15	21.13	21.14	21.07	-0.19%	315,146
Aug 25, 2026	21.13	21.18	21.13	21.18	21.11	0.38%	377,124
Aug 24, 2026	21.08	21.11	21.07	21.10	21.03	0.33%	289,548
Aug 21, 2026	21.05	21.06	21.03	21.03	20.96	-0.14%	252,857
Aug 20, 2026	21.06	21.09	21.05	21.06	20.99	-0.40%	421,191
Aug 19, 2026	21.13	21.15	21.09	21.15	21.07	0.45%	257,704
Aug 18, 2026	21.01	21.05	21.00	21.05	20.98	0.10%	310,415
Aug 17, 2026	21.04	21.07	21.02	21.03	20.96	-0.17%	355,384
Aug 14, 2026	21.11	21.11	21.05	21.07	20.99	-0.24%	428,372
Aug 13, 2026	21.11	21.15	21.10	21.12	21.04	0.26%	348,788
Aug 12, 2026	21.08	21.09	21.05	21.06	20.99	0.14%	368,662
Aug 11, 2026	21.04	21.06	21.03	21.03	20.96	-	300,609
Aug 10, 2026	21.05	21.06	21.02	21.03	20.96	-0.33%	324,851
Aug 7, 2026	21.10	21.12	21.07	21.10	21.03	0.17%	347,737
Aug 6, 2026	21.07	21.09	21.05	21.07	20.99	-0.26%	456,997
Aug 5, 2026	21.09	21.12	21.08	21.12	21.05	0.07%	376,417
Aug 4, 2026	21.07	21.11	21.07	21.11	21.03	0.40%	342,400
Aug 3, 2026	21.00	21.03	20.97	21.02	20.95	0.26%	575,881
Jul 31, 2026	21.07	21.08	21.03	21.05	20.89	-0.31%	957,454
Jul 30, 2026	21.12	21.14	21.10	21.12	20.96	0.05%	359,197
Jul 29, 2026	21.16	21.20	21.10	21.11	20.95	-0.33%	476,036
Jul 28, 2026	21.15	21.20	21.15	21.18	21.02	0.21%	505,314
Jul 27, 2026	21.11	21.14	21.10	21.13	20.97	0.24%	291,408
Jul 24, 2026	21.07	21.12	21.06	21.08	20.92	0.07%	469,008
Jul 23, 2026	21.06	21.08	21.05	21.07	20.91	-0.21%	289,395
Jul 22, 2026	21.14	21.14	21.10	21.11	20.95	-0.19%	339,370
Jul 21, 2026	21.16	21.17	21.13	21.15	20.99	-0.14%	323,917
Jul 20, 2026	21.22	21.23	21.17	21.18	21.02	-0.24%	288,112