FLCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	31.78	31.78	31.50	31.50	31.50	-0.63%	29
Nov 9, 2026	31.58	31.81	31.58	31.70	31.70	2.42%	1,770
Nov 6, 2026	30.91	31.15	30.91	30.95	30.95	0.35%	11,488
Nov 5, 2026	31.55	31.55	30.84	30.84	30.84	-4.13%	2,240
Nov 4, 2026	32.14	32.22	32.14	32.17	32.17	1.71%	1,213
Nov 3, 2026	31.66	31.74	31.63	31.63	31.63	0.34%	7,343
Nov 2, 2026	31.82	31.82	31.52	31.52	31.52	-0.34%	5,970
Oct 30, 2026	31.79	31.79	31.51	31.63	31.63	-1.56%	1,755
Oct 29, 2026	32.06	32.13	32.06	32.13	32.13	-0.05%	1,060
Oct 28, 2026	32.06	32.14	32.06	32.14	32.14	0.29%	2,321
Oct 27, 2026	31.84	32.06	31.84	32.05	32.05	0.57%	3,214
Oct 26, 2026	31.81	31.87	31.81	31.87	31.87	0.65%	230
Oct 23, 2026	31.63	31.70	31.60	31.66	31.66	-0.53%	3,755
Oct 22, 2026	31.85	31.85	31.73	31.83	31.83	-1.07%	711
Oct 21, 2026	32.17	32.17	32.17	32.17	32.17	0.45%	321
Oct 20, 2026	32.09	32.09	31.98	32.03	32.03	0.47%	2,649
Oct 19, 2026	31.94	31.94	31.88	31.88	31.88	0.22%	1,364
Oct 16, 2026	31.77	31.81	31.67	31.81	31.81	-0.93%	1,340
Oct 15, 2026	31.90	32.12	31.90	32.11	32.11	0.57%	4,325
Oct 14, 2026	32.06	32.06	31.83	31.93	31.93	-0.95%	3,081
Oct 13, 2026	32.23	32.28	32.19	32.23	32.23	-0.02%	6,912
Oct 12, 2026	32.25	32.25	32.21	32.24	32.24	-	5,255
Oct 9, 2026	32.15	32.29	32.15	32.24	32.24	0.63%	4,077
Oct 8, 2026	32.09	32.09	32.00	32.04	32.04	-0.37%	836
Oct 7, 2026	32.00	32.16	32.00	32.16	32.16	-0.25%	758
Oct 6, 2026	32.23	32.27	32.22	32.24	32.23	0.57%	5,222
Oct 5, 2026	31.95	32.09	31.95	32.05	32.05	0.67%	1,022
Oct 2, 2026	31.84	31.92	31.77	31.84	31.84	0.82%	2,258
Oct 1, 2026	31.55	31.61	31.43	31.58	31.58	-	2,855
Sep 30, 2026	31.75	31.79	31.58	31.58	31.58	-0.32%	5,587
Sep 29, 2026	31.65	31.69	31.63	31.68	31.68	-0.01%	10,772
Sep 28, 2026	31.78	31.78	31.61	31.68	31.68	-0.82%	925
Sep 25, 2026	31.73	31.96	31.73	31.95	31.95	0.52%	6,359
Sep 24, 2026	31.71	31.78	31.69	31.78	31.78	0.03%	18,727
Sep 23, 2026	31.83	31.83	31.75	31.77	31.77	-0.81%	2,304
Sep 22, 2026	32.02	32.03	31.97	32.03	32.03	-	3,157
Sep 21, 2026	31.78	32.06	31.78	32.03	32.03	1.46%	3,505
Sep 18, 2026	31.48	31.57	31.48	31.57	31.57	-0.07%	275
Sep 17, 2026	31.57	31.59	31.54	31.59	31.59	0.97%	1,167
Sep 16, 2026	31.50	31.55	31.16	31.29	31.29	-0.41%	9,873
Sep 15, 2026	31.43	31.43	31.39	31.42	31.42	-0.48%	2,335
Sep 14, 2026	31.52	31.60	31.48	31.57	31.57	-0.41%	1,455
Sep 11, 2026	31.70	31.74	31.65	31.70	31.70	0.83%	7,894
Sep 10, 2026	31.43	31.49	31.40	31.44	31.44	-0.50%	34,108
Sep 9, 2026	31.63	31.64	31.60	31.60	31.60	-0.48%	2,457
Sep 8, 2026	31.82	31.84	31.75	31.75	31.75	-0.64%	3,205
Sep 4, 2026	31.96	31.97	31.91	31.96	31.96	-0.44%	2,939
Sep 3, 2026	32.09	32.11	32.09	32.10	32.10	1.07%	816
Sep 2, 2026	31.71	31.81	31.71	31.76	31.76	0.44%	2,238
Sep 1, 2026	31.63	31.63	31.55	31.62	31.62	-0.67%	4,488