FLCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	34.90	35.15	34.90	35.13	35.13	0.84%	7,669
Jun 29, 2026	34.89	34.98	34.76	34.84	34.84	0.83%	8,627
Jun 26, 2026	34.26	34.68	34.26	34.56	34.56	0.42%	8,704
Jun 25, 2026	34.56	34.66	34.41	34.41	34.41	-0.29%	14,704
Jun 24, 2026	34.59	34.81	34.39	34.51	34.51	0.13%	8,067
Jun 23, 2026	34.59	34.65	34.46	34.46	34.46	-1.13%	19,212
Jun 22, 2026	35.15	35.16	34.82	34.86	34.86	-0.37%	23,878
Jun 18, 2026	34.94	35.01	34.87	34.99	34.99	1.08%	29,077
Jun 17, 2026	35.09	35.15	34.61	34.61	34.61	-1.17%	312,644
Jun 16, 2026	35.17	35.20	35.02	35.02	35.02	-0.24%	12,437
Jun 15, 2026	35.18	35.29	35.10	35.11	35.11	1.12%	16,684
Jun 12, 2026	34.55	34.81	34.48	34.72	34.71	0.34%	27,757
Jun 11, 2026	34.26	34.65	34.09	34.60	34.60	1.66%	11,477
Jun 10, 2026	34.50	34.50	34.03	34.03	34.03	-1.91%	4,036
Jun 9, 2026	34.92	34.92	33.90	34.69	34.69	0.23%	33,895
Jun 8, 2026	34.82	34.88	34.61	34.61	34.61	-0.06%	4,684
Jun 5, 2026	35.27	35.27	34.63	34.64	34.64	-2.46%	11,140
Jun 4, 2026	35.51	35.58	35.48	35.51	35.51	0.23%	2,723
Jun 3, 2026	35.61	35.61	35.41	35.42	35.42	-0.65%	10,248
Jun 2, 2026	35.70	35.75	35.64	35.66	35.66	-0.12%	10,968
Jun 1, 2026	35.67	35.83	35.54	35.70	35.70	0.74%	10,331
May 29, 2026	35.44	35.58	35.44	35.44	35.44	0.29%	18,095
May 28, 2026	35.35	35.40	35.29	35.34	35.34	0.38%	9,342
May 27, 2026	35.14	35.28	35.14	35.20	35.20	0.02%	38,802
May 26, 2026	35.23	35.31	35.11	35.19	35.19	0.64%	13,129
May 22, 2026	35.10	35.13	34.97	34.97	34.97	0.47%	33,421
May 21, 2026	34.69	34.90	34.64	34.80	34.80	0.21%	10,510
May 20, 2026	34.61	34.81	34.47	34.73	34.73	0.81%	11,595
May 19, 2026	34.68	34.68	34.45	34.45	34.45	-0.83%	11,729
May 18, 2026	34.83	34.88	34.53	34.74	34.74	0.14%	11,668
May 15, 2026	34.83	34.91	34.68	34.69	34.69	-1.06%	9,986
May 14, 2026	35.00	35.17	34.95	35.07	35.06	0.91%	11,119
May 13, 2026	34.43	34.80	34.43	34.75	34.75	0.52%	6,662
May 12, 2026	34.48	34.62	34.26	34.57	34.57	-0.12%	23,944
May 11, 2026	34.69	34.72	34.58	34.61	34.61	-0.03%	13,230
May 8, 2026	34.65	34.66	34.51	34.62	34.62	0.52%	6,441
May 7, 2026	34.74	34.74	34.40	34.44	34.44	-0.63%	5,878
May 6, 2026	34.54	34.70	34.41	34.66	34.66	0.73%	11,777
May 5, 2026	34.36	34.50	34.26	34.41	34.41	0.69%	25,635
May 4, 2026	34.28	34.46	34.11	34.17	34.17	-0.36%	5,737
May 1, 2026	34.50	34.50	34.30	34.30	34.30	0.27%	16,115
Apr 30, 2026	33.96	34.26	33.78	34.20	34.20	1.34%	12,265
Apr 29, 2026	33.80	33.80	33.61	33.75	33.75	-0.19%	21,965
Apr 28, 2026	33.91	34.14	33.67	33.82	33.81	-0.54%	75,641
Apr 27, 2026	34.01	34.07	33.91	34.00	34.00	0.12%	96,026
Apr 24, 2026	33.77	34.03	33.65	33.96	33.96	0.56%	11,848
Apr 23, 2026	33.95	33.95	33.46	33.77	33.77	-0.75%	29,332
Apr 22, 2026	34.06	34.09	33.90	34.02	34.02	1.03%	15,251
Apr 21, 2026	34.00	34.06	33.68	33.68	33.68	-0.42%	6,655
Apr 20, 2026	33.92	33.92	33.69	33.82	33.82	0.21%	33,730