FLCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	21.74	21.74	21.68	21.69	21.69	-0.25%	38,576
Jan 15, 2026	21.79	21.79	21.74	21.74	21.74	-0.11%	35,149
Jan 14, 2026	21.73	21.78	21.73	21.77	21.77	0.23%	53,387
Jan 13, 2026	21.70	21.73	21.68	21.72	21.72	0.16%	32,035
Jan 12, 2026	21.66	21.71	21.66	21.68	21.68	-0.09%	16,614
Jan 9, 2026	21.64	21.71	21.64	21.70	21.70	0.23%	33,573
Jan 8, 2026	21.63	21.66	21.63	21.65	21.65	-0.23%	58,266
Jan 7, 2026	21.71	21.72	21.68	21.70	21.70	0.05%	462,179
Jan 6, 2026	21.65	21.69	21.63	21.69	21.69	0.09%	41,578
Jan 5, 2026	21.65	21.69	21.64	21.67	21.67	0.21%	33,997
Jan 2, 2026	21.66	21.66	21.61	21.63	21.63	-0.12%	30,545
Dec 31, 2025	21.68	21.70	21.65	21.65	21.65	-0.24%	19,534
Dec 30, 2025	21.68	21.73	21.68	21.70	21.70	-0.08%	35,325
Dec 29, 2025	21.70	21.83	21.68	21.72	21.72	0.12%	98,479
Dec 26, 2025	21.70	21.71	21.66	21.70	21.70	0.02%	20,385
Dec 24, 2025	21.65	21.69	21.64	21.69	21.69	0.35%	6,519
Dec 23, 2025	21.57	21.63	21.56	21.62	21.62	0.02%	49,753
Dec 22, 2025	21.63	21.63	21.59	21.61	21.61	-0.05%	47,089
Dec 19, 2025	21.62	21.65	21.60	21.62	21.62	-0.73%	32,893
Dec 18, 2025	21.77	21.78	21.72	21.78	21.68	0.37%	58,218
Dec 17, 2025	21.69	21.71	21.67	21.70	21.60	-0.07%	21,070
Dec 16, 2025	21.63	21.72	21.63	21.72	21.62	0.27%	67,648
Dec 15, 2025	21.70	21.70	21.64	21.66	21.56	0.03%	218,367
Dec 12, 2025	21.65	21.65	21.63	21.65	21.55	-0.40%	40,610
Dec 11, 2025	21.82	21.82	21.72	21.74	21.64	-0.03%	34,877
Dec 10, 2025	21.66	21.76	21.66	21.75	21.65	0.30%	29,415
Dec 9, 2025	21.71	21.71	21.65	21.68	21.58	-0.09%	23,601
Dec 8, 2025	21.74	21.74	21.66	21.70	21.60	-0.05%	41,940
Dec 5, 2025	21.75	21.76	21.70	21.71	21.61	-0.18%	36,784
Dec 4, 2025	21.78	21.78	21.73	21.75	21.65	-0.09%	66,236
Dec 3, 2025	21.76	21.80	21.74	21.77	21.67	0.23%	30,154
Dec 2, 2025	21.74	21.76	21.72	21.72	21.62	-0.05%	43,641
Dec 1, 2025	21.70	21.74	21.70	21.73	21.63	-0.78%	58,502
Nov 28, 2025	21.91	21.92	21.87	21.90	21.73	-0.11%	22,702
Nov 26, 2025	21.86	21.93	21.85	21.93	21.75	0.21%	24,061
Nov 25, 2025	21.84	21.91	21.84	21.88	21.71	0.18%	287,615
Nov 24, 2025	21.77	21.84	21.77	21.84	21.67	0.41%	59,386
Nov 21, 2025	21.74	21.75	21.70	21.75	21.58	0.30%	70,329
Nov 20, 2025	21.71	21.73	21.67	21.69	21.52	0.12%	50,335
Nov 19, 2025	21.67	21.71	21.65	21.66	21.49	-0.09%	38,919
Nov 18, 2025	21.68	21.70	21.65	21.68	21.51	0.05%	165,810
Nov 17, 2025	21.65	21.70	21.65	21.67	21.50	0.05%	55,487
Nov 14, 2025	21.70	21.70	21.65	21.66	21.49	-0.18%	27,998
Nov 13, 2025	21.74	21.74	21.69	21.70	21.53	-0.37%	37,592
Nov 12, 2025	21.78	21.80	21.76	21.78	21.61	-0.14%	183,639
Nov 11, 2025	21.75	21.81	21.75	21.81	21.64	0.37%	41,587
Nov 10, 2025	21.69	21.74	21.69	21.73	21.56	0.09%	29,883
Nov 7, 2025	21.70	21.74	21.69	21.71	21.54	-0.14%	62,366
Nov 6, 2025	21.74	21.74	21.71	21.74	21.57	0.37%	61,263
Nov 5, 2025	21.71	21.71	21.65	21.66	21.49	-0.25%	40,157