FLCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	1.33%	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	33.54	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	0.21%	15,767
Apr 24, 2026	33.30	33.52	33.10	33.50	33.50	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
Apr 17, 2026	33.14	33.37	33.14	33.32	33.32	1.65%	122,342
Apr 16, 2026	32.96	32.96	32.59	32.78	32.78	0.15%	22,607
Apr 15, 2026	32.06	32.73	32.06	32.73	32.73	2.06%	17,867
Apr 14, 2026	31.82	32.07	31.82	32.07	32.07	1.58%	37,899
Apr 13, 2026	31.05	31.58	31.05	31.57	31.57	1.48%	35,486
Apr 10, 2026	31.21	31.21	31.02	31.11	31.11	0.10%	24,171
Apr 9, 2026	31.08	31.10	30.71	31.08	31.08	0.23%	869,243
Apr 8, 2026	31.29	31.29	30.88	31.01	31.01	2.51%	103,279
Apr 7, 2026	30.13	30.28	29.81	30.25	30.25	-0.10%	86,700
Apr 6, 2026	30.36	30.36	30.16	30.28	30.28	0.26%	27,404
Apr 2, 2026	29.89	30.20	29.78	30.20	30.20	0.03%	155,147
Apr 1, 2026	30.28	30.35	30.10	30.19	30.19	0.97%	38,232
Mar 31, 2026	29.25	29.90	29.25	29.90	29.90	3.82%	31,540
Mar 30, 2026	29.11	29.11	28.69	28.80	28.80	-0.38%	142,929
Mar 27, 2026	29.46	29.46	28.89	28.91	28.91	-2.27%	62,907
Mar 26, 2026	30.04	30.19	29.58	29.58	29.58	-2.25%	33,515
Mar 25, 2026	30.38	30.57	30.22	30.26	30.26	0.56%	32,416
Mar 24, 2026	30.26	30.26	30.03	30.09	30.09	-1.05%	13,175
Mar 23, 2026	30.59	30.71	30.35	30.41	30.41	1.57%	59,053
Mar 20, 2026	30.56	30.56	29.77	29.94	29.94	-1.84%	56,976
Mar 19, 2026	30.25	30.63	30.25	30.50	30.50	0.03%	53,611
Mar 18, 2026	30.85	30.93	30.49	30.49	30.49	-1.52%	22,684
Mar 17, 2026	31.09	31.10	30.93	30.96	30.96	0.39%	22,465
Mar 16, 2026	30.82	30.93	30.81	30.84	30.84	1.05%	23,112
Mar 13, 2026	30.99	31.11	30.47	30.52	30.52	-1.32%	200,958
Mar 12, 2026	31.18	31.18	30.92	30.93	30.93	-1.54%	30,935
Mar 11, 2026	31.58	31.58	31.31	31.41	31.41	-0.16%	13,835
Mar 10, 2026	31.72	31.72	31.39	31.46	31.46	-0.51%	11,295
Mar 9, 2026	31.04	31.66	30.81	31.62	31.62	1.05%	852,993
Mar 6, 2026	31.23	31.48	31.17	31.29	31.29	-1.15%	28,264