FLCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	36.00	36.04	35.93	35.97	35.97	0.08%	26,719
Sep 21, 2026	35.52	36.00	35.52	35.94	35.94	2.02%	26,902
Sep 18, 2026	35.37	35.37	35.05	35.23	35.23	0.40%	41,429
Sep 17, 2026	35.18	35.18	35.00	35.09	35.09	1.47%	44,402
Sep 16, 2026	34.90	34.92	34.40	34.58	34.58	0.14%	25,127
Sep 15, 2026	34.84	34.84	34.48	34.53	34.53	-0.55%	59,924
Sep 14, 2026	34.48	34.82	34.48	34.72	34.72	-0.57%	18,304
Sep 11, 2026	34.91	35.04	34.91	34.92	34.92	1.01%	45,809
Sep 10, 2026	34.57	34.68	34.54	34.57	34.57	-0.83%	186,807
Sep 9, 2026	35.09	35.09	34.79	34.86	34.86	-0.85%	30,337
Sep 8, 2026	35.46	35.46	35.08	35.16	35.16	-0.27%	38,322
Sep 4, 2026	35.34	35.37	35.14	35.26	35.26	-0.21%	17,228
Sep 3, 2026	35.17	35.39	35.01	35.33	35.33	1.48%	24,196
Sep 2, 2026	34.74	34.89	34.61	34.81	34.81	0.47%	76,607
Sep 1, 2026	34.68	34.82	34.51	34.65	34.65	-1.28%	39,475
Aug 31, 2026	35.03	35.12	34.89	35.10	35.10	0.11%	29,526
Aug 28, 2026	35.45	35.46	35.02	35.06	35.06	-0.93%	19,134
Aug 27, 2026	35.22	35.39	35.08	35.39	35.39	2.11%	59,019
Aug 26, 2026	34.73	34.75	34.50	34.66	34.66	-0.09%	262,071
Aug 25, 2026	34.55	34.82	34.55	34.69	34.69	0.55%	199,356
Aug 24, 2026	34.80	34.80	34.41	34.50	34.50	-0.98%	24,012
Aug 21, 2026	35.02	35.02	34.64	34.84	34.84	0.64%	60,512
Aug 20, 2026	34.86	34.86	34.51	34.62	34.62	-0.83%	24,401
Aug 19, 2026	35.37	35.37	34.88	34.91	34.91	-0.60%	35,319
Aug 18, 2026	35.22	35.27	35.06	35.12	35.12	-1.57%	20,503
Aug 17, 2026	35.81	35.87	35.67	35.68	35.68	0.06%	34,284
Aug 14, 2026	36.02	36.02	35.65	35.66	35.66	-0.56%	12,530
Aug 13, 2026	35.37	35.90	35.37	35.86	35.86	1.33%	38,799
Aug 12, 2026	35.56	35.56	35.30	35.39	35.39	0.91%	29,271
Aug 11, 2026	35.48	35.48	35.05	35.07	35.07	-0.43%	255,298
Aug 10, 2026	35.27	35.37	35.20	35.23	35.22	-0.27%	22,390
Aug 7, 2026	35.46	35.46	35.14	35.32	35.32	0.69%	21,892
Aug 6, 2026	35.02	35.28	35.02	35.08	35.08	-0.60%	19,019
Aug 5, 2026	35.78	35.84	35.29	35.29	35.29	-0.31%	23,156
Aug 4, 2026	34.63	35.51	34.63	35.40	35.40	2.70%	24,646
Aug 3, 2026	33.98	34.56	33.93	34.47	34.47	2.10%	85,964
Jul 31, 2026	33.76	33.83	33.23	33.76	33.76	0.93%	25,979
Jul 30, 2026	33.23	33.47	32.97	33.45	33.45	2.76%	46,986
Jul 29, 2026	32.99	33.29	32.52	32.55	32.55	-1.63%	42,974
Jul 28, 2026	32.90	33.17	32.59	33.09	33.09	-0.15%	22,745
Jul 27, 2026	33.80	33.80	32.91	33.14	33.14	-0.33%	17,538
Jul 24, 2026	33.55	33.58	33.12	33.25	33.25	-0.35%	56,933
Jul 23, 2026	33.44	33.59	33.22	33.37	33.37	-1.87%	19,914
Jul 22, 2026	33.91	34.19	33.89	34.01	34.01	-0.37%	265,104
Jul 21, 2026	33.98	34.18	33.89	34.13	34.13	1.29%	95,407
Jul 20, 2026	34.00	34.00	33.66	33.70	33.69	0.13%	58,072
Jul 17, 2026	33.47	33.93	33.17	33.65	33.65	-1.09%	69,299
Jul 16, 2026	34.22	34.32	33.92	34.02	34.02	-1.59%	47,285
Jul 15, 2026	34.67	34.67	34.15	34.57	34.57	0.29%	86,875
Jul 14, 2026	34.49	34.51	34.18	34.47	34.47	1.11%	38,192