FLCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	32.37	32.37	32.37	32.50	32.50	-1.01%	130,948
Nov 9, 2026	31.90	32.96	31.90	32.83	32.83	2.85%	174,426
Nov 6, 2026	32.32	32.40	31.86	31.92	31.92	1.24%	141,045
Nov 5, 2026	33.42	33.42	31.51	31.53	31.53	-6.16%	209,030
Nov 4, 2026	33.73	34.06	33.56	33.60	33.60	0.51%	234,411
Nov 3, 2026	33.21	33.56	33.21	33.43	33.43	1.24%	574,948
Nov 2, 2026	33.65	33.82	33.00	33.02	33.02	-1.11%	2,968,547
Oct 30, 2026	33.87	33.87	33.00	33.39	33.39	-2.85%	79,141
Oct 29, 2026	34.39	34.49	34.22	34.37	34.37	-1.83%	70,441
Oct 28, 2026	35.13	35.13	34.87	35.01	35.01	0.43%	202,222
Oct 27, 2026	34.47	34.94	34.47	34.86	34.86	1.37%	158,077
Oct 26, 2026	34.07	34.57	34.07	34.39	34.39	1.03%	67,841
Oct 23, 2026	34.13	34.21	33.90	34.04	34.04	-0.32%	51,690
Oct 22, 2026	34.60	34.60	34.00	34.15	34.15	-2.57%	48,474
Oct 21, 2026	35.04	35.15	34.80	35.05	35.05	0.86%	70,198
Oct 20, 2026	34.76	35.05	34.48	34.75	34.75	-0.11%	188,051
Oct 19, 2026	35.01	35.02	34.71	34.79	34.79	1.02%	305,796
Oct 16, 2026	35.08	35.23	34.33	34.44	34.44	-2.41%	31,695
Oct 15, 2026	34.91	35.36	34.68	35.29	35.29	-0.14%	73,242
Oct 14, 2026	35.70	35.93	35.18	35.34	35.34	-2.13%	46,132
Oct 13, 2026	36.07	36.11	35.89	36.11	36.11	-0.14%	145,925
Oct 12, 2026	36.50	36.50	36.10	36.16	36.16	-0.63%	29,645
Oct 9, 2026	36.40	36.40	36.19	36.39	36.39	0.80%	14,423
Oct 8, 2026	36.43	36.43	35.97	36.10	36.10	-0.99%	720,780
Oct 7, 2026	36.30	36.47	36.19	36.46	36.46	-0.41%	96,923
Oct 6, 2026	36.66	36.73	36.60	36.61	36.61	0.52%	53,837
Oct 5, 2026	36.20	36.46	36.11	36.42	36.42	1.03%	105,309
Oct 2, 2026	36.27	36.27	35.99	36.05	36.05	0.84%	85,588
Oct 1, 2026	35.59	35.83	35.50	35.75	35.75	0.42%	31,256
Sep 30, 2026	35.76	35.92	35.60	35.60	35.60	0.11%	16,980
Sep 29, 2026	35.84	35.84	35.45	35.56	35.56	-0.14%	84,488
Sep 28, 2026	35.79	35.80	35.52	35.61	35.61	-0.53%	21,369
Sep 25, 2026	35.62	35.84	35.53	35.80	35.80	0.56%	39,605
Sep 24, 2026	35.45	35.68	35.33	35.60	35.60	-0.06%	55,307
Sep 23, 2026	36.01	36.01	35.51	35.62	35.62	-0.97%	125,546
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