FLCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 31, 2026	31.82	31.83	31.82	31.83	31.83	-0.36%	549
Aug 28, 2026	32.05	32.05	31.90	31.95	31.95	-0.20%	2,655
Aug 27, 2026	31.98	32.01	31.98	32.01	32.01	0.42%	805
Aug 26, 2026	31.85	31.91	31.77	31.88	31.88	0.05%	4,431
Aug 25, 2026	31.86	31.86	31.79	31.86	31.86	0.27%	1,885
Aug 24, 2026	31.74	31.80	31.74	31.78	31.78	-0.16%	2,223
Aug 21, 2026	31.84	31.84	31.83	31.83	31.83	0.44%	2,972
Aug 20, 2026	31.81	31.81	31.68	31.69	31.69	-0.77%	2,589
Aug 19, 2026	32.03	32.03	31.94	31.94	31.94	0.14%	2,401
Aug 18, 2026	31.91	31.97	31.87	31.89	31.89	-0.64%	2,764
Aug 17, 2026	32.19	32.19	32.10	32.10	32.09	-0.45%	2,627
Aug 14, 2026	32.25	32.27	32.24	32.24	32.24	-0.21%	2,329
Aug 13, 2026	32.29	32.31	32.29	32.31	32.31	0.54%	506
Aug 12, 2026	32.20	32.20	32.14	32.14	32.14	0.26%	2,091
Aug 11, 2026	32.22	32.22	32.05	32.05	32.05	-0.26%	2,582
Aug 10, 2026	32.17	32.18	32.11	32.13	32.13	0.01%	8,292
Aug 7, 2026	32.07	32.13	32.07	32.13	32.13	0.59%	1,057
Aug 6, 2026	32.07	32.07	31.94	31.94	31.94	-0.26%	2,499
Aug 5, 2026	32.05	32.08	32.03	32.03	32.02	-0.04%	1,662
Aug 4, 2026	31.80	32.09	31.77	32.04	32.04	1.63%	4,831
Aug 3, 2026	31.41	31.57	31.41	31.52	31.52	1.15%	1,163
Jul 31, 2026	31.07	31.16	31.07	31.16	31.16	0.76%	791
Jul 30, 2026	30.82	30.95	30.82	30.93	30.93	1.43%	1,087
Jul 29, 2026	30.69	31.02	30.49	30.49	30.49	-1.51%	10,255
Jul 28, 2026	30.96	31.02	30.80	30.96	30.96	0.40%	12,773
Jul 27, 2026	30.84	30.84	30.84	30.84	30.84	0.05%	861
Jul 24, 2026	30.79	30.82	30.79	30.82	30.82	0.03%	701
Jul 23, 2026	30.83	30.83	30.73	30.81	30.81	-1.03%	1,594
Jul 22, 2026	31.09	31.13	31.09	31.13	31.13	-0.06%	1,375
Jul 21, 2026	31.08	31.15	31.06	31.15	31.15	0.93%	3,793
Jul 20, 2026	31.02	31.02	30.86	30.86	30.86	-0.34%	1,122
Jul 17, 2026	31.05	31.05	30.91	30.97	30.97	-0.97%	1,275
Jul 16, 2026	31.33	31.33	31.18	31.27	31.27	-0.28%	2,943
Jul 15, 2026	31.29	31.38	31.29	31.36	31.36	0.23%	3,848
Jul 14, 2026	31.31	31.32	31.26	31.28	31.28	0.29%	3,122