FLCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	35.07	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	0.51%	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	0.74%	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	33.82	-0.54%	75,641
Apr 27, 2026	34.01	34.07	33.91	34.00	34.00	0.11%	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	0.20%	33,730
Apr 17, 2026	33.65	33.85	33.65	33.75	33.75	1.33%	28,975
Apr 16, 2026	33.30	33.37	33.24	33.31	33.31	0.22%	28,302
Apr 15, 2026	33.05	33.27	33.00	33.23	33.23	1.22%	154,529
Apr 14, 2026	32.73	32.91	32.73	32.84	32.84	1.09%	41,400
Apr 13, 2026	32.01	32.49	32.01	32.48	32.48	1.10%	198,729
Apr 10, 2026	32.16	32.19	31.98	32.13	32.13	-0.03%	428,152
Apr 9, 2026	32.07	32.19	31.90	32.14	32.14	0.40%	4,969
Apr 8, 2026	32.15	32.15	31.94	32.01	32.01	2.21%	7,463
Apr 7, 2026	31.17	31.32	31.14	31.32	31.32	0.17%	5,287
Apr 6, 2026	31.22	31.28	31.20	31.26	31.26	0.48%	43,627
Apr 2, 2026	30.72	31.17	30.72	31.12	31.12	-0.07%	41,802
Apr 1, 2026	31.14	31.27	30.99	31.14	31.14	0.93%	757,071
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