FLCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	20.16	20.19	20.05	20.13	20.13	-0.84%	64,953
Nov 10, 2026	20.35	20.36	20.21	20.30	20.30	-0.66%	50,914
Nov 9, 2026	20.45	20.48	20.40	20.43	20.43	-0.58%	70,670
Nov 6, 2026	20.33	20.62	20.33	20.55	20.55	0.05%	85,056
Nov 5, 2026	20.78	20.78	20.41	20.54	20.54	0.83%	122,530
Nov 4, 2026	20.20	20.44	20.20	20.37	20.37	3.93%	83,710
Nov 3, 2026	19.67	19.69	19.54	19.60	19.60	-0.05%	86,332
Nov 2, 2026	19.56	19.79	19.56	19.61	19.61	0.82%	100,643
Oct 30, 2026	19.39	19.50	19.39	19.45	19.45	0.52%	163,168
Oct 29, 2026	19.30	19.43	19.30	19.35	19.35	-0.57%	61,449
Oct 28, 2026	19.52	19.52	19.39	19.46	19.46	-0.31%	37,296
Oct 27, 2026	19.48	19.53	19.41	19.52	19.52	0.05%	89,457
Oct 26, 2026	19.51	19.57	19.48	19.51	19.51	0.46%	94,034
Oct 23, 2026	19.44	19.51	19.42	19.42	19.42	-0.15%	97,647
Oct 22, 2026	19.32	19.47	19.32	19.45	19.45	-1.82%	111,034
Oct 21, 2026	20.01	20.01	19.75	19.81	19.81	-1.73%	89,152
Oct 20, 2026	20.07	20.21	20.07	20.16	20.16	0.15%	85,715
Oct 19, 2026	20.34	20.34	20.10	20.13	20.13	-0.40%	68,015
Oct 16, 2026	20.32	20.36	20.18	20.21	20.21	-1.03%	71,944
Oct 15, 2026	20.26	20.42	20.26	20.42	20.42	0.44%	84,787
Oct 14, 2026	20.45	20.45	20.27	20.33	20.33	-1.21%	64,302
Oct 13, 2026	20.55	20.61	20.51	20.58	20.58	-	53,088
Oct 12, 2026	20.59	20.59	20.54	20.58	20.58	-0.87%	41,970
Oct 9, 2026	20.59	20.79	20.59	20.76	20.76	2.32%	56,208
Oct 8, 2026	20.33	20.35	20.18	20.29	20.29	-0.72%	103,804
Oct 7, 2026	20.41	20.45	20.38	20.44	20.44	-1.03%	40,615
Oct 6, 2026	20.64	20.68	20.55	20.65	20.65	-0.24%	50,411
Oct 5, 2026	20.46	20.70	20.46	20.70	20.70	2.17%	149,684
Oct 2, 2026	20.36	20.39	20.20	20.26	20.26	-1.76%	56,081
Oct 1, 2026	20.78	20.79	20.54	20.62	20.62	-0.28%	42,275
Sep 30, 2026	20.81	20.81	20.65	20.68	20.68	0.39%	54,057
Sep 29, 2026	20.64	20.64	20.50	20.60	20.60	-0.77%	55,900
Sep 28, 2026	20.78	20.81	20.73	20.76	20.76	-0.10%	42,022
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