FLCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	36.73	36.74	36.70	36.74	-	-	51
Sep 22, 2026	36.94	36.94	36.71	36.74	36.74	-0.28%	457,628
Sep 21, 2026	36.61	36.93	36.61	36.84	36.84	1.28%	6,629
Sep 18, 2026	36.35	36.40	36.26	36.38	36.38	-0.11%	5,824
Sep 17, 2026	36.37	36.45	36.32	36.42	36.42	1.06%	16,608
Sep 16, 2026	36.27	36.32	35.81	36.04	36.04	-0.29%	15,460
Sep 15, 2026	36.23	36.23	36.09	36.14	36.14	-0.69%	7,437
Sep 14, 2026	36.43	36.49	36.25	36.40	36.40	-0.29%	10,706
Sep 11, 2026	36.52	36.57	36.44	36.50	36.50	1.02%	19,207
Sep 10, 2026	36.06	36.21	36.06	36.13	36.13	-0.38%	7,757
Sep 9, 2026	36.32	36.38	36.22	36.27	36.27	-0.72%	53,460
Sep 8, 2026	36.60	36.67	36.53	36.53	36.53	-0.91%	179,930
Sep 4, 2026	36.96	36.96	36.85	36.87	36.87	-0.46%	24,002
Sep 3, 2026	36.80	37.08	36.77	37.04	37.04	1.16%	287,839
Sep 2, 2026	36.56	36.69	36.53	36.62	36.62	0.65%	38,526
Sep 1, 2026	36.59	36.59	36.37	36.38	36.38	-0.94%	67,063
Aug 31, 2026	36.71	36.73	36.63	36.73	36.73	-0.39%	21,004
Aug 28, 2026	37.21	37.21	36.77	36.87	36.87	-0.48%	6,599
Aug 27, 2026	36.97	37.09	36.91	37.05	37.05	0.84%	25,940
Aug 26, 2026	36.67	36.82	36.66	36.74	36.74	-0.06%	9,618
Aug 25, 2026	36.83	36.83	36.65	36.76	36.76	0.19%	8,922
Aug 24, 2026	36.68	36.76	36.66	36.69	36.69	-0.11%	4,491
Aug 21, 2026	36.72	36.84	36.68	36.73	36.73	0.52%	5,384
Aug 20, 2026	36.70	36.78	36.51	36.54	36.54	-1.15%	12,154
Aug 19, 2026	37.25	37.25	36.96	36.96	36.96	-0.03%	5,578
Aug 18, 2026	37.15	37.15	36.95	36.98	36.98	-0.54%	7,076
Aug 17, 2026	37.32	37.38	37.18	37.18	37.18	-0.34%	7,273
Aug 14, 2026	37.55	37.55	37.30	37.30	37.30	-0.34%	11,683
Aug 13, 2026	37.29	37.48	37.21	37.43	37.43	1.07%	16,624
Aug 12, 2026	37.27	37.27	36.99	37.03	37.03	0.27%	18,116
Aug 11, 2026	37.13	37.15	36.89	36.93	36.93	-0.32%	23,052
Aug 10, 2026	37.00	37.09	36.99	37.05	37.05	0.07%	2,878
Aug 7, 2026	37.03	37.03	36.93	37.02	37.02	0.59%	3,485
Aug 6, 2026	36.44	37.00	36.44	36.81	36.81	-0.50%	30,650
Aug 5, 2026	37.29	37.38	36.98	36.99	36.99	-0.13%	26,881
Aug 4, 2026	36.55	37.09	36.54	37.04	37.04	2.06%	13,580
Aug 3, 2026	36.17	36.38	36.17	36.29	36.29	0.98%	32,229
Jul 31, 2026	35.80	35.96	35.59	35.94	35.94	0.53%	14,981
Jul 30, 2026	35.57	35.76	35.32	35.75	35.75	1.51%	17,748
Jul 29, 2026	35.48	35.81	35.21	35.21	35.21	-1.26%	10,500
Jul 28, 2026	35.52	35.70	35.37	35.66	35.66	0.64%	12,363
Jul 27, 2026	35.59	35.65	35.32	35.44	35.44	0.37%	5,749
Jul 24, 2026	35.22	35.55	35.21	35.30	35.30	0.20%	221,006
Jul 23, 2026	35.28	35.29	35.11	35.23	35.23	-1.04%	12,258
Jul 22, 2026	35.77	35.77	35.60	35.60	35.60	-0.42%	8,903
Jul 21, 2026	35.68	35.78	35.65	35.75	35.75	0.91%	15,398
Jul 20, 2026	35.74	35.74	35.43	35.43	35.43	-0.23%	16,128
Jul 17, 2026	35.51	35.66	35.51	35.51	35.51	-0.43%	4,384
Jul 16, 2026	35.68	35.84	35.65	35.67	35.67	-0.43%	10,046
Jul 15, 2026	35.96	36.00	35.71	35.82	35.82	0.22%	12,161