FLCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	27.16	27.33	27.16	27.33	27.33	2.68%	3,244
Mar 30, 2026	26.76	26.77	26.48	26.61	26.61	-0.21%	4,783
Mar 27, 2026	26.71	26.71	26.67	26.67	26.67	-1.64%	1,461
Mar 26, 2026	27.51	27.51	27.11	27.11	27.11	-1.60%	3,585
Mar 25, 2026	27.53	27.66	27.53	27.55	27.55	0.56%	12,467
Mar 24, 2026	27.42	27.50	27.38	27.40	27.40	-0.25%	3,732
Mar 23, 2026	27.59	27.60	27.46	27.47	27.47	1.18%	1,258
Mar 20, 2026	27.21	27.21	27.12	27.15	27.15	-1.44%	9,379
Mar 19, 2026	27.48	27.58	27.41	27.55	27.55	-0.14%	10,459
Mar 18, 2026	27.67	27.67	27.59	27.59	27.59	-1.38%	1,892
Mar 17, 2026	28.10	28.10	27.97	27.97	27.97	0.22%	2,949
Mar 16, 2026	28.02	28.02	27.88	27.91	27.91	0.99%	4,572
Mar 13, 2026	27.69	27.69	27.64	27.64	27.64	-0.50%	3,492
Mar 12, 2026	27.88	27.91	27.78	27.78	27.78	-1.52%	4,333
Mar 11, 2026	28.20	28.21	28.09	28.21	28.21	-0.17%	1,430
Mar 10, 2026	28.48	28.48	28.26	28.26	28.25	-0.29%	1,529
Mar 9, 2026	28.00	28.34	28.00	28.34	28.34	0.78%	28,865
Mar 6, 2026	28.13	28.24	28.12	28.12	28.12	-1.31%	258,214
Mar 5, 2026	28.33	28.49	28.33	28.49	28.49	-0.78%	341
Mar 4, 2026	28.73	28.76	28.70	28.72	28.71	0.83%	1,355
Mar 3, 2026	28.27	28.59	28.25	28.48	28.48	-1.19%	2,888
Mar 2, 2026	28.75	28.91	28.70	28.83	28.82	0.08%	6,818
Feb 27, 2026	28.71	28.80	28.71	28.80	28.80	-0.49%	1,010
Feb 26, 2026	29.01	29.01	28.92	28.95	28.94	-0.39%	9,141
Feb 25, 2026	29.07	29.10	29.05	29.06	29.06	0.71%	1,639
Feb 24, 2026	28.89	28.89	28.82	28.85	28.85	0.82%	3,115
Feb 23, 2026	28.62	28.63	28.60	28.62	28.62	-1.10%	1,750
Feb 20, 2026	28.85	28.94	28.81	28.94	28.94	0.64%	2,931
Feb 19, 2026	28.67	28.75	28.67	28.75	28.75	-0.39%	430
Feb 18, 2026	28.90	28.90	28.79	28.86	28.86	0.62%	1,094
Feb 17, 2026	28.45	28.73	28.45	28.69	28.68	0.10%	5,251
Feb 13, 2026	28.68	28.81	28.66	28.66	28.65	0.08%	2,125
Feb 12, 2026	28.99	29.19	28.63	28.63	28.63	-1.52%	3,687
Feb 11, 2026	29.03	29.09	28.99	29.07	29.07	0.07%	3,525
Feb 10, 2026	29.23	29.25	29.05	29.05	29.05	-0.35%	8,415
Feb 9, 2026	29.06	29.23	29.06	29.16	29.15	0.30%	5,165
Feb 6, 2026	28.80	29.07	28.80	29.07	29.07	2.02%	5,183
Feb 5, 2026	28.66	28.66	28.48	28.49	28.49	-1.01%	2,291
Feb 4, 2026	28.96	28.96	28.66	28.78	28.78	-0.41%	7,513
Feb 3, 2026	29.02	29.02	28.78	28.90	28.90	-0.83%	2,089
Feb 2, 2026	29.15	29.19	29.14	29.14	29.14	0.64%	3,169
Jan 30, 2026	29.07	29.07	28.94	28.96	28.96	-0.57%	2,010
Jan 29, 2026	30.96	30.96	28.82	29.13	29.12	-0.11%	4,945
Jan 28, 2026	29.12	29.19	29.10	29.16	29.16	-0.04%	4,133
Jan 27, 2026	29.17	29.19	29.17	29.17	29.17	0.27%	721
Jan 26, 2026	29.13	29.15	29.09	29.09	29.09	0.42%	1,380
Jan 23, 2026	28.90	28.97	28.90	28.97	28.97	-0.03%	2,838
Jan 22, 2026	28.96	29.00	28.96	28.98	28.98	0.45%	2,197
Jan 21, 2026	28.75	28.90	28.75	28.85	28.85	1.23%	8,767
Jan 20, 2026	28.74	28.74	28.50	28.50	28.50	-1.99%	2,661