FLCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	31.88	31.88	31.08	31.10	31.10	-2.02%	37,587
Feb 11, 2026	32.20	32.20	31.68	31.74	31.74	-0.63%	13,925
Feb 10, 2026	32.18	32.22	31.90	31.94	31.94	-0.44%	16,523
Feb 9, 2026	31.70	32.17	31.70	32.08	32.08	1.01%	33,875
Feb 6, 2026	31.31	31.79	31.25	31.76	31.76	2.35%	314,614
Feb 5, 2026	31.45	31.45	30.97	31.03	31.03	-1.83%	33,935
Feb 4, 2026	31.99	31.99	31.32	31.61	31.61	-0.75%	22,909
Feb 3, 2026	32.59	32.59	31.59	31.85	31.85	-2.03%	20,842
Feb 2, 2026	32.38	32.61	32.34	32.51	32.51	0.48%	80,474
Jan 30, 2026	32.48	32.48	32.22	32.36	32.36	-0.41%	26,366
Jan 29, 2026	32.55	32.55	31.88	32.49	32.49	-0.87%	26,361
Jan 28, 2026	32.98	32.98	32.68	32.78	32.78	-0.18%	30,502
Jan 27, 2026	32.87	32.92	32.76	32.84	32.84	0.51%	288,505
Jan 26, 2026	32.45	32.74	32.45	32.67	32.67	0.74%	16,828
Jan 23, 2026	32.28	32.54	32.27	32.43	32.43	0.37%	36,383
Jan 22, 2026	32.31	32.36	32.16	32.31	32.31	0.94%	14,187
Jan 21, 2026	31.89	32.19	31.69	32.01	32.01	0.79%	28,326
Jan 20, 2026	31.97	32.12	31.71	31.76	31.76	-2.45%	25,950
Jan 16, 2026	32.75	32.75	32.56	32.56	32.56	-0.32%	32,818
Jan 15, 2026	33.04	33.04	32.58	32.66	32.66	-0.12%	161,254
Jan 14, 2026	32.89	32.89	32.43	32.70	32.70	-1.09%	67,511
Jan 13, 2026	33.29	33.29	32.93	33.06	33.06	-0.39%	692,898
Jan 12, 2026	33.11	33.28	33.06	33.19	33.19	0.15%	31,884
Jan 9, 2026	33.03	33.22	32.89	33.14	33.14	-0.03%	63,021
Jan 8, 2026	33.39	33.39	32.98	33.15	33.15	-0.78%	1,441,613
Jan 7, 2026	33.33	33.57	33.32	33.41	33.41	0.51%	117,518
Jan 6, 2026	33.24	33.25	32.98	33.24	33.24	0.76%	114,177
Jan 5, 2026	33.03	33.12	32.96	32.99	32.99	0.15%	54,571
Jan 2, 2026	33.25	33.30	32.80	32.94	32.94	-0.39%	23,417
Dec 31, 2025	33.45	33.45	33.07	33.07	33.07	-0.78%	16,837
Dec 30, 2025	33.40	33.45	33.31	33.33	33.31	-0.27%	26,656
Dec 29, 2025	33.33	33.45	33.30	33.42	33.40	-0.45%	16,373
Dec 26, 2025	33.68	33.68	33.55	33.57	33.55	0.03%	10,877
Dec 24, 2025	33.55	33.57	33.44	33.56	33.54	0.28%	15,313
Dec 23, 2025	33.32	33.47	33.25	33.47	33.45	0.53%	7,886
Dec 22, 2025	33.21	33.30	33.21	33.29	33.27	0.51%	16,358
Dec 19, 2025	32.95	33.16	32.89	33.12	33.10	1.44%	27,697
Dec 18, 2025	32.76	32.83	32.54	32.65	32.63	1.24%	28,702
Dec 17, 2025	32.69	32.75	32.21	32.25	32.23	-1.59%	21,811
Dec 16, 2025	32.71	32.83	32.55	32.77	32.75	0.09%	30,468
Dec 15, 2025	32.80	32.81	32.72	32.74	32.72	-0.55%	15,346
Dec 12, 2025	33.40	33.40	32.76	32.92	32.90	-1.47%	640,580
Dec 11, 2025	33.33	33.44	33.03	33.41	33.39	-	14,748
Dec 10, 2025	33.23	33.48	33.09	33.41	33.39	0.57%	18,418
Dec 9, 2025	33.21	33.27	33.11	33.22	33.20	0.15%	21,380
Dec 8, 2025	33.23	33.28	33.05	33.17	33.15	-0.12%	20,937
Dec 5, 2025	33.17	33.33	33.09	33.21	33.19	0.64%	248,730
Dec 4, 2025	32.89	33.00	32.85	33.00	32.98	0.30%	27,494
Dec 3, 2025	32.73	32.97	32.72	32.90	32.88	0.03%	30,480
Dec 2, 2025	32.93	33.01	32.82	32.89	32.87	0.43%	7,651