FLCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	21.62	21.76	21.62	21.74	21.74	0.65%	58,215
Sep 3, 2026	21.50	21.63	21.43	21.60	21.60	-0.05%	658,286
Sep 2, 2026	21.61	21.68	21.59	21.61	21.61	0.12%	114,543
Sep 1, 2026	21.60	21.73	21.57	21.58	21.58	-0.40%	27,017
Aug 31, 2026	21.87	21.88	21.67	21.67	21.67	-1.05%	31,167
Aug 28, 2026	21.88	21.94	21.80	21.90	21.90	0.60%	373,943
Aug 27, 2026	21.80	21.81	21.72	21.77	21.77	-0.05%	91,154
Aug 26, 2026	21.84	21.91	21.78	21.78	21.78	-	41,521
Aug 25, 2026	21.67	21.81	21.67	21.78	21.78	0.18%	33,222
Aug 24, 2026	21.71	21.76	21.68	21.74	21.74	-1.18%	73,735
Aug 21, 2026	22.10	22.10	22.00	22.00	22.00	0.36%	41,163
Aug 20, 2026	21.81	21.94	21.78	21.92	21.92	0.04%	42,247
Aug 19, 2026	21.90	21.96	21.88	21.91	21.91	0.70%	32,528
Aug 18, 2026	21.87	21.92	21.74	21.76	21.76	-0.18%	46,223
Aug 17, 2026	21.86	21.87	21.80	21.80	21.80	0.69%	28,298
Aug 14, 2026	21.63	21.70	21.59	21.65	21.65	0.51%	41,512
Aug 13, 2026	21.76	21.77	21.54	21.54	21.54	-1.69%	50,950
Aug 12, 2026	21.98	21.98	21.88	21.91	21.91	-0.63%	26,057
Aug 11, 2026	22.16	22.16	22.05	22.05	22.05	-2.22%	35,181
Aug 10, 2026	22.38	22.55	22.36	22.55	22.55	0.76%	48,310
Aug 7, 2026	22.35	22.42	22.31	22.38	22.38	0.95%	39,810
Aug 6, 2026	22.13	22.18	22.04	22.17	22.17	-0.18%	30,020
Aug 5, 2026	22.37	22.40	22.18	22.21	22.21	-0.05%	31,944
Aug 4, 2026	22.03	22.27	22.03	22.22	22.22	0.27%	132,434
Aug 3, 2026	22.15	22.23	22.13	22.16	22.16	-0.09%	47,703
Jul 31, 2026	22.01	22.18	21.96	22.18	22.18	0.50%	37,076
Jul 30, 2026	21.92	22.07	21.83	22.07	22.07	1.10%	30,634
Jul 29, 2026	21.71	22.08	21.71	21.83	21.83	0.97%	76,332
Jul 28, 2026	21.50	21.66	21.47	21.62	21.62	0.23%	134,494
Jul 27, 2026	21.45	21.60	21.42	21.57	21.57	1.60%	81,960
Jul 24, 2026	21.17	21.29	21.14	21.23	21.23	-0.33%	50,377
Jul 23, 2026	21.40	21.47	21.23	21.30	21.30	-0.36%	35,041
Jul 22, 2026	21.49	21.49	21.36	21.38	21.38	-1.17%	47,485
Jul 21, 2026	21.53	21.64	21.42	21.63	21.63	0.89%	1,143,093
Jul 20, 2026	21.46	21.63	21.44	21.44	21.44	1.99%	139,260
Jul 17, 2026	20.95	21.04	20.91	21.02	21.02	-2.50%	155,636
Jul 16, 2026	21.67	21.72	21.56	21.56	21.56	-0.27%	53,618
Jul 15, 2026	21.44	21.66	21.44	21.62	21.62	2.13%	59,140
Jul 14, 2026	21.25	21.25	21.15	21.17	21.17	1.38%	40,691
Jul 13, 2026	21.00	21.06	20.88	20.88	20.88	-1.36%	92,386
Jul 10, 2026	21.16	21.26	21.14	21.17	21.17	-0.12%	195,436
Jul 9, 2026	21.07	21.20	21.06	21.20	21.20	0.31%	80,553
Jul 8, 2026	21.08	21.26	21.08	21.13	21.13	1.88%	305,793
Jul 7, 2026	20.77	20.88	20.66	20.74	20.74	-0.53%	50,561
Jul 6, 2026	20.71	20.85	20.66	20.85	20.85	2.15%	304,616
Jul 2, 2026	20.49	20.56	20.27	20.41	20.41	-1.12%	291,799
Jul 1, 2026	20.26	20.78	20.26	20.64	20.64	1.13%	63,503
Jun 30, 2026	20.41	20.50	20.35	20.41	20.41	0.36%	40,758
Jun 29, 2026	20.30	20.41	20.30	20.34	20.34	0.34%	46,637
Jun 26, 2026	20.09	20.28	20.01	20.27	20.27	-0.24%	111,377