FLCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	23.38	23.40	23.27	23.29	23.29	-0.04%	51,121
Jul 23, 2025	23.26	23.34	23.25	23.30	23.30	0.83%	274,688
Jul 22, 2025	22.96	23.11	22.92	23.11	23.11	1.37%	26,138
Jul 21, 2025	22.76	22.91	22.69	22.80	22.80	0.56%	48,396
Jul 18, 2025	22.74	22.81	22.63	22.67	22.67	0.93%	259,968
Jul 17, 2025	22.23	22.46	22.23	22.46	22.46	0.90%	36,986
Jul 16, 2025	22.21	22.30	22.11	22.26	22.26	-0.22%	37,272
Jul 15, 2025	22.23	22.38	22.12	22.31	22.31	1.59%	247,032
Jul 14, 2025	21.90	21.96	21.86	21.96	21.96	1.08%	49,881
Jul 11, 2025	21.78	21.81	21.71	21.73	21.73	0.12%	39,990
Jul 10, 2025	21.67	21.74	21.58	21.70	21.70	0.60%	16,761
Jul 9, 2025	21.63	21.63	21.49	21.57	21.57	-0.78%	69,446
Jul 8, 2025	21.77	21.81	21.71	21.74	21.74	0.74%	107,522
Jul 7, 2025	21.55	21.68	21.52	21.58	21.58	0.14%	28,112
Jul 3, 2025	21.58	21.62	21.51	21.55	21.55	-0.32%	23,929
Jul 2, 2025	21.63	21.64	21.55	21.62	21.62	-0.64%	47,520
Jul 1, 2025	21.69	21.80	21.69	21.76	21.76	0.25%	61,595
Jun 30, 2025	21.60	21.71	21.50	21.71	21.71	-0.07%	35,676
Jun 27, 2025	21.73	21.77	21.65	21.72	21.72	-0.46%	35,859
Jun 26, 2025	21.82	21.89	21.76	21.82	21.82	-0.21%	30,382
Jun 25, 2025	21.92	21.92	21.81	21.87	21.87	0.08%	61,966
Jun 24, 2025	21.58	21.85	21.58	21.85	21.85	2.87%	44,771
Jun 23, 2025	21.18	21.31	21.01	21.24	21.24	0.66%	67,847
Jun 20, 2025	21.21	21.21	21.04	21.10	21.10	-1.48%	99,355
Jun 18, 2025	21.47	21.51	21.38	21.42	21.23	-0.86%	109,297
Jun 17, 2025	21.75	21.77	21.60	21.60	21.41	-0.90%	31,892
Jun 16, 2025	21.84	21.93	21.79	21.80	21.60	1.02%	25,813
Jun 13, 2025	21.59	21.64	21.49	21.58	21.39	-1.64%	21,312
Jun 12, 2025	21.92	21.94	21.88	21.94	21.74	-0.09%	23,355
Jun 11, 2025	22.00	22.04	21.92	21.96	21.76	0.50%	53,226
Jun 10, 2025	21.84	21.91	21.72	21.85	21.65	0.09%	41,052
Jun 9, 2025	21.72	21.86	21.72	21.83	21.63	1.06%	30,220
Jun 6, 2025	21.44	21.60	21.40	21.60	21.41	-0.05%	31,625
Jun 5, 2025	21.66	21.69	21.50	21.61	21.42	0.46%	40,419
Jun 4, 2025	21.34	21.53	21.33	21.51	21.32	1.99%	69,061
Jun 3, 2025	21.13	21.14	21.04	21.09	20.90	0.96%	37,508
Jun 2, 2025	20.81	20.93	20.76	20.89	20.70	0.77%	33,901
May 30, 2025	20.83	20.85	20.64	20.73	20.54	-1.78%	98,765
May 29, 2025	21.23	21.24	21.07	21.11	20.92	0.93%	29,860
May 28, 2025	21.00	21.00	20.84	20.91	20.72	-1.06%	39,129
May 27, 2025	21.18	21.18	21.07	21.14	20.94	-1.20%	66,741
May 23, 2025	21.29	21.43	21.29	21.39	21.20	-0.08%	35,855
May 22, 2025	21.43	21.44	21.36	21.41	21.22	-0.42%	49,856
May 21, 2025	21.65	21.73	21.46	21.50	21.31	-0.19%	44,484
May 20, 2025	21.53	21.56	21.48	21.54	21.35	0.61%	40,216
May 19, 2025	21.23	21.41	21.19	21.41	21.22	0.71%	48,662
May 16, 2025	21.32	21.33	21.25	21.26	21.07	-0.15%	38,272
May 15, 2025	21.36	21.36	21.22	21.29	21.10	-1.84%	70,298
May 14, 2025	21.75	21.76	21.65	21.69	21.50	1.40%	52,506
May 13, 2025	21.32	21.50	21.30	21.39	21.20	-0.51%	62,190