FLCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	20.92	20.98	20.91	20.92	20.92	-0.57%	923,601
Aug 31, 2026	21.04	21.06	21.02	21.04	21.04	-0.14%	3,182,105
Aug 28, 2026	21.12	21.16	21.07	21.07	21.07	-0.28%	314,968
Aug 27, 2026	21.15	21.16	21.13	21.13	21.13	-0.05%	349,067
Aug 26, 2026	21.15	21.15	21.13	21.14	21.14	-0.19%	315,146
Aug 25, 2026	21.13	21.18	21.13	21.18	21.18	0.38%	377,124
Aug 24, 2026	21.08	21.11	21.07	21.10	21.10	0.33%	289,548
Aug 21, 2026	21.05	21.06	21.03	21.03	21.03	-0.14%	252,857
Aug 20, 2026	21.06	21.09	21.05	21.06	21.06	-0.40%	421,191
Aug 19, 2026	21.13	21.15	21.09	21.15	21.15	0.45%	257,609
Aug 18, 2026	21.01	21.05	21.00	21.05	21.05	0.10%	310,415
Aug 17, 2026	21.04	21.07	21.02	21.03	21.03	-0.17%	355,382
Aug 14, 2026	21.11	21.11	21.05	21.07	21.07	-0.24%	428,372
Aug 13, 2026	21.11	21.15	21.10	21.12	21.12	0.26%	348,788
Aug 12, 2026	21.08	21.09	21.05	21.06	21.06	0.14%	368,662
Aug 11, 2026	21.04	21.06	21.03	21.03	21.03	-	300,609
Aug 10, 2026	21.05	21.06	21.02	21.03	21.03	-0.33%	324,851
Aug 7, 2026	21.10	21.12	21.07	21.10	21.10	0.17%	347,737
Aug 6, 2026	21.07	21.09	21.05	21.07	21.07	-0.26%	456,996
Aug 5, 2026	21.09	21.12	21.08	21.12	21.12	0.07%	376,416
Aug 4, 2026	21.07	21.11	21.07	21.11	21.11	0.40%	342,400
Aug 3, 2026	21.00	21.03	20.97	21.02	21.02	0.26%	575,881
Jul 31, 2026	21.07	21.08	21.03	21.05	20.97	-0.31%	957,454
Jul 30, 2026	21.12	21.14	21.10	21.12	21.03	0.05%	359,197
Jul 29, 2026	21.16	21.20	21.10	21.11	21.02	-0.33%	476,036
Jul 28, 2026	21.15	21.20	21.15	21.18	21.09	0.21%	505,314
Jul 27, 2026	21.11	21.14	21.10	21.13	21.05	0.24%	291,408
Jul 24, 2026	21.07	21.12	21.06	21.08	21.00	0.07%	469,008
Jul 23, 2026	21.06	21.08	21.05	21.07	20.98	-0.21%	289,395
Jul 22, 2026	21.14	21.14	21.10	21.11	21.03	-0.19%	339,370
Jul 21, 2026	21.16	21.17	21.13	21.15	21.07	-0.14%	323,917
Jul 20, 2026	21.22	21.23	21.17	21.18	21.10	-0.24%	288,112
Jul 17, 2026	21.24	21.28	21.23	21.23	21.15	0.09%	372,040
Jul 16, 2026	21.19	21.24	21.19	21.21	21.13	-0.05%	270,986
Jul 15, 2026	21.21	21.25	21.21	21.22	21.14	0.19%	457,160
Jul 14, 2026	21.18	21.22	21.17	21.18	21.10	0.19%	343,749
Jul 13, 2026	21.17	21.18	21.13	21.14	21.06	-0.33%	362,969
Jul 10, 2026	21.22	21.24	21.20	21.21	21.13	-0.09%	299,176
Jul 9, 2026	21.21	21.26	21.20	21.23	21.15	0.09%	1,634,649
Jul 8, 2026	21.19	21.21	21.17	21.21	21.13	-0.12%	430,651
Jul 7, 2026	21.29	21.30	21.22	21.24	21.15	-0.40%	441,068
Jul 6, 2026	21.30	21.33	21.30	21.32	21.24	-	326,503
Jul 2, 2026	21.30	21.33	21.29	21.32	21.24	0.14%	253,758
Jul 1, 2026	21.29	21.34	21.28	21.29	21.21	-0.16%	904,641
Jun 30, 2026	21.45	21.47	21.40	21.40	21.24	-0.47%	1,677,442
Jun 29, 2026	21.47	21.50	21.47	21.50	21.34	0.05%	181,752
Jun 26, 2026	21.46	21.51	21.46	21.49	21.33	0.05%	196,919
Jun 25, 2026	21.48	21.51	21.47	21.48	21.32	0.09%	317,822
Jun 24, 2026	21.43	21.47	21.43	21.46	21.30	0.52%	242,589
Jun 23, 2026	21.33	21.37	21.33	21.35	21.19	0.09%	248,094