FLCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	20.33	20.42	20.25	20.33	20.33	-0.35%	70,512
Apr 25, 2025	20.45	20.45	20.29	20.40	20.40	-0.04%	32,106
Apr 24, 2025	20.27	20.45	20.25	20.41	20.41	0.79%	30,653
Apr 23, 2025	20.33	20.55	20.25	20.25	20.25	1.40%	185,203
Apr 22, 2025	19.79	20.15	19.79	19.97	19.97	3.22%	40,929
Apr 21, 2025	19.36	19.45	19.19	19.35	19.35	0.21%	42,821
Apr 17, 2025	19.49	19.56	19.27	19.31	19.31	-0.02%	89,175
Apr 16, 2025	19.43	19.49	19.23	19.31	19.31	-1.73%	33,741
Apr 15, 2025	19.76	19.79	19.61	19.65	19.65	-0.66%	195,752
Apr 14, 2025	19.71	19.93	19.65	19.78	19.78	1.59%	92,362
Apr 11, 2025	19.11	19.47	19.00	19.47	19.47	3.56%	47,718
Apr 10, 2025	19.06	19.10	18.56	18.80	18.80	-0.05%	70,092
Apr 9, 2025	18.31	18.90	17.98	18.81	18.81	6.03%	295,752
Apr 8, 2025	18.81	18.81	17.59	17.74	17.74	-2.04%	106,334
Apr 7, 2025	18.38	18.88	17.81	18.11	18.11	-7.84%	325,879
Apr 4, 2025	20.01	20.27	19.34	19.65	19.65	-6.83%	137,118
Apr 3, 2025	20.96	21.15	20.86	21.09	21.09	-0.91%	135,379
Apr 2, 2025	21.42	21.42	21.21	21.28	21.28	-0.63%	43,344
Apr 1, 2025	21.31	21.47	21.27	21.42	21.42	0.28%	67,455
Mar 31, 2025	21.23	21.39	21.16	21.36	21.36	-0.28%	83,024
Mar 28, 2025	21.57	21.57	21.34	21.42	21.42	-2.19%	62,806
Mar 27, 2025	21.69	21.97	21.67	21.90	21.90	1.35%	57,343
Mar 26, 2025	21.61	21.73	21.50	21.61	21.61	0.27%	260,318
Mar 25, 2025	21.65	21.80	21.55	21.55	21.55	-1.01%	74,772
Mar 24, 2025	21.89	21.93	21.74	21.77	21.77	0.14%	75,554
Mar 21, 2025	21.72	21.83	21.58	21.74	21.74	-1.88%	84,355
Mar 20, 2025	22.08	22.25	22.01	22.16	22.16	-2.65%	111,920
Mar 19, 2025	22.93	22.93	22.65	22.76	22.76	-0.13%	84,805
Mar 18, 2025	22.88	22.90	22.71	22.79	22.79	-0.52%	143,912
Mar 17, 2025	22.34	22.93	22.34	22.91	22.91	2.41%	117,801
Mar 14, 2025	22.35	22.44	22.23	22.37	22.37	2.76%	68,473
Mar 13, 2025	21.48	21.81	21.39	21.77	21.77	0.28%	34,432
Mar 12, 2025	21.74	21.74	21.49	21.71	21.71	-0.23%	51,313
Mar 11, 2025	21.80	21.91	21.58	21.76	21.76	1.54%	51,713
Mar 10, 2025	21.60	21.70	21.31	21.43	21.43	-2.77%	115,533
Mar 7, 2025	22.08	22.25	21.93	22.04	22.04	-0.18%	52,393
Mar 6, 2025	22.24	22.38	21.96	22.08	22.08	0.68%	150,095
Mar 5, 2025	21.38	22.00	21.36	21.93	21.93	4.73%	188,107
Mar 4, 2025	20.77	21.09	20.66	20.94	20.94	1.60%	52,901
Mar 3, 2025	20.93	21.06	20.57	20.61	20.61	-1.25%	220,375
Feb 28, 2025	20.85	20.94	20.70	20.87	20.87	-2.66%	70,498
Feb 27, 2025	21.50	21.62	21.34	21.44	21.44	-0.88%	35,138
Feb 26, 2025	21.72	21.79	21.55	21.63	21.63	2.80%	83,867
Feb 25, 2025	21.18	21.23	21.01	21.04	21.04	0.43%	86,146
Feb 24, 2025	21.37	21.37	20.95	20.95	20.95	-3.50%	93,568
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