FLCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	34.94	34.94	34.59	34.67	34.67	-1.37%	32,074
Jun 2, 2026	35.44	35.44	35.09	35.15	35.15	-0.49%	73,442
Jun 1, 2026	35.11	35.46	35.11	35.32	35.32	1.04%	26,387
May 29, 2026	34.91	35.01	34.77	34.96	34.96	0.72%	10,718
May 28, 2026	34.28	34.71	34.28	34.71	34.71	0.87%	28,991
May 27, 2026	34.44	34.45	34.35	34.41	34.41	0.03%	35,459
May 26, 2026	34.54	34.54	34.31	34.40	34.40	0.32%	18,326
May 22, 2026	34.45	34.52	34.26	34.29	34.29	0.23%	63,231
May 21, 2026	34.25	34.28	33.96	34.21	34.21	-0.26%	22,133
May 20, 2026	34.14	34.30	33.93	34.30	34.30	0.85%	28,498
May 19, 2026	34.35	34.35	33.97	34.01	34.01	-0.80%	21,298
May 18, 2026	34.51	34.51	34.12	34.28	34.28	-0.25%	19,310
May 15, 2026	34.27	34.67	34.22	34.37	34.37	-0.92%	18,441
May 14, 2026	34.26	34.73	34.26	34.69	34.69	1.34%	12,024
May 13, 2026	33.85	34.32	33.85	34.23	34.23	0.65%	23,695
May 12, 2026	34.01	34.04	33.72	34.01	34.01	-0.14%	23,195
May 11, 2026	34.10	34.21	34.03	34.06	34.06	-0.29%	281,172
May 8, 2026	34.08	34.20	34.08	34.16	34.16	0.53%	24,763
May 7, 2026	34.27	34.29	33.94	33.98	33.98	-	1,166,756
May 6, 2026	33.79	33.98	33.63	33.98	33.98	1.22%	12,276
May 5, 2026	33.57	33.64	33.51	33.57	33.57	0.32%	37,944
May 4, 2026	33.65	33.65	33.33	33.46	33.46	-0.21%	6,990
May 1, 2026	33.68	33.72	33.54	33.54	33.53	0.73%	17,968
Apr 30, 2026	33.48	33.48	32.94	33.29	33.29	0.46%	31,844
Apr 29, 2026	33.18	33.18	33.01	33.14	33.14	-0.51%	58,191
Apr 28, 2026	33.14	33.35	33.14	33.31	33.31	-0.76%	15,482
Apr 27, 2026	33.51	33.58	33.36	33.56	33.56	0.20%	15,767
Apr 24, 2026	33.30	33.52	33.10	33.50	33.49	1.22%	22,695
Apr 23, 2026	33.49	33.49	32.83	33.09	33.09	-1.55%	28,725
Apr 22, 2026	33.45	33.61	33.33	33.61	33.61	1.63%	58,474
Apr 21, 2026	33.46	33.46	33.01	33.07	33.07	-0.63%	21,956
Apr 20, 2026	33.35	33.35	33.04	33.28	33.28	-0.12%	62,026