FLCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	32.19	32.19	31.73	31.73	31.73	-1.72%	17,455
Feb 11, 2026	32.67	32.67	32.28	32.29	32.29	-0.29%	5,618
Feb 10, 2026	32.60	32.60	32.38	32.38	32.38	-0.38%	6,517
Feb 9, 2026	31.89	32.56	31.89	32.50	32.50	0.50%	1,830
Feb 6, 2026	31.92	32.34	31.91	32.34	32.34	2.15%	5,605
Feb 5, 2026	31.96	31.96	31.66	31.66	31.66	-1.56%	5,161
Feb 4, 2026	32.09	32.25	31.93	32.16	32.16	-0.07%	13,259
Feb 3, 2026	32.46	32.48	31.94	32.18	32.18	-1.55%	6,550
Feb 2, 2026	32.39	32.78	32.39	32.69	32.69	0.65%	11,242
Jan 30, 2026	32.51	32.55	32.21	32.48	32.48	-0.46%	108,712
Jan 29, 2026	32.52	32.64	32.42	32.63	32.63	-0.37%	7,627
Jan 28, 2026	32.84	32.87	32.69	32.75	32.75	-0.36%	11,884
Jan 27, 2026	32.78	32.89	32.78	32.87	32.87	0.18%	72,592
Jan 26, 2026	32.79	32.84	32.76	32.81	32.81	0.77%	5,701
Jan 23, 2026	32.54	32.62	32.46	32.56	32.56	-0.10%	3,405
Jan 22, 2026	32.52	32.64	32.51	32.59	32.59	0.88%	7,985
Jan 21, 2026	32.15	32.35	32.12	32.31	32.31	1.15%	2,339
Jan 20, 2026	32.20	32.20	31.86	31.94	31.94	-2.08%	3,433
Jan 16, 2026	32.72	32.75	32.62	32.62	32.62	-0.20%	9,329
Jan 15, 2026	33.06	33.06	32.68	32.69	32.69	-0.34%	10,236
Jan 14, 2026	32.81	32.82	32.59	32.80	32.80	-0.26%	9,924
Jan 13, 2026	33.11	33.11	32.83	32.89	32.89	-0.48%	5,793
Jan 12, 2026	32.93	33.07	32.93	33.04	33.04	0.13%	319,880
Jan 9, 2026	32.92	33.04	32.92	33.00	33.00	0.15%	6,727
Jan 8, 2026	33.08	33.08	32.91	32.95	32.95	-0.27%	17,457
Jan 7, 2026	33.14	33.24	33.04	33.04	33.04	-0.06%	15,304
Jan 6, 2026	32.75	33.13	32.75	33.06	33.06	1.13%	16,381
Jan 5, 2026	32.72	32.76	32.63	32.69	32.69	0.82%	18,977
Jan 2, 2026	32.40	32.47	32.40	32.42	32.42	-0.21%	2,356
Dec 31, 2025	32.77	32.77	32.49	32.49	32.49	-1.23%	5,758
Dec 30, 2025	32.93	32.97	32.89	32.89	32.73	-0.13%	9,195
Dec 29, 2025	32.97	33.03	32.88	32.94	32.77	-0.41%	1,669
Dec 26, 2025	33.01	33.07	33.01	33.07	32.91	-0.05%	652
Dec 24, 2025	32.98	33.09	32.98	33.09	32.92	0.39%	993
Dec 23, 2025	32.98	33.00	32.89	32.96	32.79	0.19%	14,746
Dec 22, 2025	32.86	32.95	32.82	32.90	32.73	0.57%	11,033
Dec 19, 2025	32.64	32.71	32.64	32.71	32.55	1.03%	6,251
Dec 18, 2025	32.47	32.55	32.31	32.38	32.21	0.79%	2,674
Dec 17, 2025	32.58	32.58	32.12	32.12	31.96	-1.11%	4,634
Dec 16, 2025	32.55	32.55	32.25	32.48	32.32	-0.28%	3,347
Dec 15, 2025	32.64	32.64	32.56	32.57	32.41	-0.07%	5,795
Dec 12, 2025	32.61	32.75	32.59	32.59	32.43	-1.15%	5,163
Dec 11, 2025	32.96	33.04	32.88	32.97	32.81	0.18%	12,084
Dec 10, 2025	32.56	32.91	32.56	32.91	32.75	1.12%	2,571
Dec 9, 2025	32.43	32.67	32.43	32.55	32.39	-0.01%	10,776
Dec 8, 2025	32.78	32.78	32.45	32.55	32.39	-0.26%	13,612
Dec 5, 2025	32.73	32.73	32.61	32.64	32.47	0.63%	12,186
Dec 4, 2025	32.35	32.52	32.35	32.43	32.27	-0.01%	2,140
Dec 3, 2025	32.38	32.51	32.38	32.44	32.27	0.43%	11,413
Dec 2, 2025	32.44	32.44	32.24	32.30	32.14	0.30%	8,733