FLCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	34.48	34.48	34.03	34.09	34.09	-1.47%	31,534
Jul 10, 2026	34.43	34.60	34.24	34.60	34.60	0.49%	89,655
Jul 9, 2026	34.17	34.48	33.99	34.43	34.43	1.44%	104,324
Jul 8, 2026	33.76	33.98	33.57	33.94	33.94	0.03%	236,865
Jul 7, 2026	34.20	34.20	33.81	33.93	33.93	-0.38%	114,105
Jul 6, 2026	33.92	34.10	33.88	34.06	34.06	1.10%	12,762
Jul 2, 2026	33.74	33.87	33.52	33.69	33.69	0.33%	37,406
Jul 1, 2026	33.49	33.72	33.26	33.58	33.58	0.81%	85,553
Jun 30, 2026	33.12	33.34	33.06	33.31	33.31	1.14%	70,015
Jun 29, 2026	32.75	33.14	32.73	32.94	32.94	1.53%	26,750
Jun 26, 2026	32.15	32.62	32.15	32.44	32.44	0.78%	21,875
Jun 25, 2026	32.48	32.48	32.19	32.19	32.19	-1.41%	26,564
Jun 24, 2026	32.88	33.06	32.60	32.65	32.65	-0.03%	28,830
Jun 23, 2026	32.83	32.93	32.66	32.66	32.66	-1.40%	26,807
Jun 22, 2026	33.45	33.56	33.07	33.12	33.12	-1.18%	47,278
Jun 18, 2026	33.50	33.53	33.31	33.52	33.52	1.58%	18,614
Jun 17, 2026	33.65	33.65	32.95	33.00	33.00	-1.32%	24,275
Jun 16, 2026	33.77	33.77	33.43	33.44	33.44	-0.65%	24,983
Jun 15, 2026	33.70	33.80	33.60	33.66	33.66	1.85%	33,393
Jun 12, 2026	33.08	33.12	32.85	33.05	33.05	-0.09%	22,801
Jun 11, 2026	32.55	33.15	32.49	33.08	33.08	1.45%	56,130
Jun 10, 2026	32.78	33.09	32.55	32.61	32.61	-1.90%	216,278
Jun 9, 2026	33.69	33.77	32.49	33.24	33.24	-0.76%	163,767
Jun 8, 2026	33.91	33.91	33.47	33.50	33.50	-0.13%	164,500
Jun 5, 2026	34.45	34.45	33.49	33.54	33.54	-3.09%	29,634
Jun 4, 2026	34.40	34.70	34.38	34.61	34.61	-0.17%	28,528