FLCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	20.78	20.78	20.74	20.77	-	-0.05%	10,888
Sep 25, 2026	20.83	20.84	20.75	20.78	20.78	-0.50%	38,577
Sep 24, 2026	20.98	21.01	20.82	20.89	20.89	-0.59%	43,474
Sep 23, 2026	21.13	21.16	20.99	21.01	21.01	-1.94%	54,282
Sep 22, 2026	21.51	21.53	21.36	21.43	21.43	0.45%	32,465
Sep 21, 2026	21.30	21.36	21.19	21.33	21.33	1.62%	72,869
Sep 18, 2026	20.93	21.00	20.92	20.99	20.99	0.86%	53,604
Sep 17, 2026	20.86	20.88	20.81	20.81	20.81	0.48%	65,107
Sep 16, 2026	20.87	20.87	20.64	20.71	20.71	-0.96%	57,994
Sep 15, 2026	21.00	21.01	20.89	20.91	20.91	-0.99%	53,996
Sep 14, 2026	21.00	21.20	21.00	21.12	21.12	0.72%	46,092
Sep 11, 2026	21.03	21.06	20.95	20.97	20.97	0.14%	61,100
Sep 10, 2026	21.04	21.09	20.93	20.94	20.94	-0.90%	51,492
Sep 9, 2026	21.31	21.33	21.13	21.13	21.13	-1.04%	207,534
Sep 8, 2026	21.50	21.50	21.34	21.35	21.35	-1.78%	60,303
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