FLCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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