FLCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	21.75	22.00	21.65	21.71	21.71	1.54%	99,285
Feb 20, 2025	21.34	21.70	21.23	21.38	21.38	2.05%	143,171
Feb 19, 2025	21.09	21.10	20.93	20.95	20.95	-0.62%	92,747
Feb 18, 2025	21.19	21.19	20.98	21.08	21.08	0.81%	65,057
Feb 14, 2025	20.96	20.99	20.78	20.91	20.91	2.85%	56,152
Feb 13, 2025	19.96	20.33	19.96	20.33	20.33	0.30%	79,862
Feb 12, 2025	20.06	20.38	20.06	20.27	20.27	2.27%	67,091
Feb 11, 2025	19.80	19.91	19.74	19.82	19.82	-0.80%	36,139
Feb 10, 2025	19.91	19.99	19.83	19.98	19.98	1.99%	33,969
Feb 7, 2025	19.66	19.80	19.52	19.59	19.59	1.87%	51,059
Feb 6, 2025	19.25	19.31	19.20	19.23	19.23	1.16%	33,716
Feb 5, 2025	19.06	19.14	19.00	19.01	19.01	-1.35%	39,022
Feb 4, 2025	19.18	19.41	19.18	19.27	19.27	2.01%	31,780
Feb 3, 2025	18.68	19.04	18.68	18.89	18.89	-0.58%	28,742
Jan 31, 2025	19.38	19.38	18.91	19.00	19.00	-1.96%	26,149
Jan 30, 2025	19.12	19.49	19.04	19.38	19.38	2.38%	38,904
Jan 29, 2025	19.10	19.23	18.93	18.93	18.93	-0.49%	38,678
Jan 28, 2025	18.81	19.02	18.64	19.02	19.02	1.19%	59,460
Jan 27, 2025	18.79	18.88	18.72	18.80	18.80	0.70%	69,482
Jan 24, 2025	18.48	18.68	18.42	18.67	18.67	2.46%	29,226
Jan 23, 2025	18.14	18.25	18.12	18.22	18.22	-0.11%	10,041
Jan 22, 2025	18.24	18.29	18.18	18.24	18.24	-0.44%	55,389
Jan 21, 2025	18.44	18.44	18.23	18.32	18.32	0.77%	29,105
Jan 17, 2025	17.93	18.35	17.93	18.18	18.18	1.91%	42,777
Jan 16, 2025	17.87	17.87	17.83	17.84	17.84	-0.28%	24,968
Jan 15, 2025	17.90	17.91	17.82	17.89	17.89	1.02%	34,938
Jan 14, 2025	17.75	17.75	17.70	17.71	17.71	2.25%	20,763
Jan 13, 2025	17.31	17.36	17.29	17.32	17.32	0.06%	38,324
Jan 10, 2025	17.49	17.49	17.28	17.31	17.31	-2.42%	61,734
Jan 8, 2025	17.66	17.75	17.60	17.74	17.74	-0.56%	18,895
Jan 7, 2025	17.92	18.01	17.84	17.84	17.84	-0.89%	21,808
Jan 6, 2025	18.36	18.42	17.95	18.00	18.00	-1.21%	78,850
Jan 3, 2025	18.21	18.24	18.13	18.22	18.22	0.55%	39,927
Jan 2, 2025	18.19	18.23	18.09	18.12	18.12	-1.52%	36,808
Dec 31, 2024	18.49	18.54	18.40	18.40	18.40	-0.86%	82,640
Dec 30, 2024	18.70	18.70	18.54	18.56	18.56	-1.01%	42,175
Dec 27, 2024	18.70	18.77	18.68	18.75	18.75	-0.71%	60,600
Dec 26, 2024	18.72	18.93	18.72	18.89	18.89	0.37%	69,291
Dec 24, 2024	18.80	18.90	18.78	18.82	18.82	0.88%	68,283
Dec 23, 2024	18.53	18.70	18.52	18.65	18.65	0.38%	68,949
Dec 20, 2024	18.49	18.68	18.48	18.58	18.58	-1.62%	23,574
Dec 19, 2024	18.94	18.99	18.89	18.89	18.48	0.61%	30,063
Dec 18, 2024	18.98	19.05	18.74	18.77	18.36	-1.42%	117,865
Dec 17, 2024	18.86	19.10	18.86	19.04	18.63	1.17%	54,578
Dec 16, 2024	18.90	18.94	18.80	18.82	18.41	-1.41%	76,255
Dec 13, 2024	19.14	19.14	19.01	19.09	18.68	-1.28%	22,525
Dec 12, 2024	19.33	19.46	19.30	19.34	18.92	-0.07%	37,241
Dec 11, 2024	19.33	19.37	19.25	19.35	18.93	-0.66%	17,566
Dec 10, 2024	19.57	19.60	19.45	19.48	19.06	-4.47%	21,077
Dec 9, 2024	20.22	20.60	20.22	20.39	19.95	7.66%	120,494
Dec 6, 2024	19.02	19.10	18.93	18.94	18.53	0.96%	27,792
Dec 5, 2024	18.80	18.82	18.74	18.76	18.36	0.44%	15,794
Dec 4, 2024	18.77	18.81	18.62	18.68	18.27	-0.79%	16,223
Dec 3, 2024	18.79	18.90	18.79	18.83	18.42	0.30%	13,003
Dec 2, 2024	18.72	18.79	18.64	18.77	18.36	0.27%	23,989
Nov 29, 2024	18.56	18.76	18.54	18.72	18.32	0.05%	11,172
Nov 27, 2024	18.72	18.76	18.64	18.71	18.31	2.41%	53,354
Nov 26, 2024	18.37	18.37	18.22	18.27	17.88	-0.54%	15,515
Nov 25, 2024	18.33	18.40	18.28	18.37	17.97	-0.16%	63,807
Nov 22, 2024	18.44	18.47	18.33	18.40	18.00	-2.49%	57,430
Nov 21, 2024	18.87	18.91	18.80	18.87	18.46	-0.68%	59,407
Nov 20, 2024	18.99	19.03	18.94	19.00	18.59	0.48%	35,939
Nov 19, 2024	18.89	18.94	18.86	18.91	18.50	-0.32%	9,336
Nov 18, 2024	18.94	19.04	18.92	18.97	18.56	0.96%	23,695
Nov 15, 2024	18.80	18.83	18.73	18.79	18.38	0.11%	14,707
Nov 14, 2024	18.92	18.92	18.73	18.77	18.37	-1.00%	22,626
Nov 13, 2024	19.18	19.20	18.96	18.96	18.55	-0.21%	28,761
Nov 12, 2024	19.18	19.25	18.95	19.00	18.59	-3.31%	48,889
Nov 11, 2024	19.73	19.76	19.59	19.65	19.23	0.26%	52,469
Nov 8, 2024	19.78	19.84	19.43	19.60	19.18	-5.09%	106,521
Nov 7, 2024	20.51	20.79	20.47	20.65	20.20	5.14%	109,271
Nov 6, 2024	19.55	19.77	19.38	19.64	19.22	-2.48%	102,257
Nov 5, 2024	20.23	20.26	20.11	20.14	19.71	2.13%	44,303
Nov 4, 2024	19.79	19.92	19.63	19.72	19.29	1.18%	42,391
Nov 1, 2024	19.63	19.72	19.48	19.49	19.07	0.21%	48,108
Oct 31, 2024	19.49	19.49	19.31	19.45	19.03	-0.77%	28,820
Oct 30, 2024	19.46	19.63	19.46	19.60	19.18	-0.96%	173,221
Oct 29, 2024	20.04	20.07	19.76	19.79	19.36	-0.90%	18,149
Oct 28, 2024	19.74	20.04	19.74	19.97	19.54	1.75%	30,494
Oct 25, 2024	19.78	19.84	19.60	19.63	19.20	0.13%	37,034
Oct 24, 2024	19.59	19.61	19.46	19.60	19.18	-0.51%	353,328
Oct 23, 2024	19.97	19.98	19.67	19.70	19.27	-0.91%	61,005
Oct 22, 2024	19.67	19.99	19.67	19.88	19.45	1.43%	300,186
Oct 21, 2024	19.55	19.69	19.49	19.60	19.18	-1.06%	43,001
Oct 18, 2024	19.97	19.97	19.79	19.81	19.38	4.32%	39,373
Oct 17, 2024	19.12	19.12	18.90	18.99	18.58	-2.76%	57,551
Oct 16, 2024	19.40	19.67	19.40	19.53	19.11	1.93%	184,951
Oct 15, 2024	19.70	19.70	19.15	19.16	18.75	-5.48%	171,883
Oct 14, 2024	20.32	20.67	20.16	20.27	19.83	-1.98%	77,623
Oct 11, 2024	20.25	20.75	20.15	20.68	20.23	0.49%	60,786
Oct 10, 2024	20.64	20.75	20.27	20.58	20.14	0.93%	86,497
Oct 9, 2024	20.02	20.58	20.01	20.39	19.95	-2.81%	368,225
Oct 8, 2024	20.98	21.16	20.50	20.98	20.53	-11.25%	423,867
Oct 7, 2024	23.06	23.68	22.81	23.64	23.13	4.83%	309,189
Oct 4, 2024	22.38	22.55	22.25	22.55	22.06	3.63%	159,684
Oct 3, 2024	21.55	21.87	21.23	21.76	21.29	-1.98%	247,418
Oct 2, 2024	22.07	22.20	21.65	22.20	21.72	6.80%	227,688
Oct 1, 2024	20.16	20.79	20.09	20.79	20.34	3.36%	134,137
Sep 30, 2024	20.64	20.79	20.01	20.11	19.68	1.11%	348,765
Sep 27, 2024	19.66	20.04	19.65	19.89	19.46	1.84%	207,261