FLCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	31.14	31.27	30.99	31.24	-	1.26%	738,186
Mar 31, 2026	30.41	30.85	30.31	30.85	30.85	2.89%	9,209
Mar 30, 2026	30.12	30.24	29.88	29.98	29.98	-0.09%	2,350
Mar 27, 2026	30.18	30.28	29.99	30.01	30.01	-2.02%	6,266
Mar 26, 2026	31.04	31.07	30.62	30.63	30.63	-1.49%	13,739
Mar 25, 2026	31.21	31.24	31.07	31.09	31.09	0.61%	3,128
Mar 24, 2026	30.77	31.05	30.77	30.91	30.91	-0.44%	5,135
Mar 23, 2026	31.04	31.33	31.04	31.04	31.04	1.25%	7,353
Mar 20, 2026	30.93	30.93	30.66	30.66	30.66	-1.53%	7,150
Mar 19, 2026	31.14	31.27	31.00	31.14	31.14	-0.13%	4,149
Mar 18, 2026	31.54	31.54	31.18	31.18	31.18	-1.40%	5,262
Mar 17, 2026	31.81	31.81	31.61	31.62	31.62	0.63%	9,005
Mar 16, 2026	31.40	31.51	31.40	31.42	31.42	1.04%	1,964
Mar 13, 2026	31.15	31.22	31.04	31.10	31.10	-0.71%	5,592
Mar 12, 2026	31.50	31.58	31.32	31.32	31.32	-1.56%	15,050
Mar 11, 2026	31.95	31.95	31.62	31.82	31.82	0.09%	7,243
Mar 10, 2026	31.78	32.04	31.66	31.79	31.79	-0.63%	4,486
Mar 9, 2026	31.26	31.99	31.19	31.99	31.99	0.62%	15,609
Mar 6, 2026	31.76	31.92	31.76	31.79	31.79	-1.17%	148,312
Mar 5, 2026	32.05	32.17	32.00	32.17	32.17	-0.24%	5,952
Mar 4, 2026	32.24	32.41	32.24	32.25	32.25	0.64%	230,038
Mar 3, 2026	31.50	32.14	31.45	32.04	32.04	-0.80%	14,911
Mar 2, 2026	32.01	32.38	31.99	32.30	32.30	0.36%	6,062
Feb 27, 2026	32.11	32.19	32.11	32.19	32.18	-0.54%	927
Feb 26, 2026	32.37	32.42	32.15	32.36	32.36	0.16%	9,729
Feb 25, 2026	32.07	32.34	32.07	32.31	32.31	0.79%	8,455
Feb 24, 2026	31.98	32.06	31.83	32.06	32.06	1.17%	9,579
Feb 23, 2026	31.99	31.99	31.62	31.69	31.69	-1.69%	16,531
Feb 20, 2026	32.11	32.24	32.02	32.23	32.23	0.87%	4,953
Feb 19, 2026	32.04	32.08	31.88	31.95	31.95	-0.74%	12,482
Feb 18, 2026	32.04	32.28	32.04	32.19	32.19	0.76%	12,331
Feb 17, 2026	31.90	32.09	31.71	31.95	31.95	0.21%	6,239
Feb 13, 2026	31.97	32.10	31.81	31.88	31.88	0.49%	11,717
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