FLCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	21.11	21.18	21.08	21.12	21.12	0.33%	48,085
Dec 19, 2024	21.12	21.12	20.99	21.05	21.05	-0.38%	38,886
Dec 18, 2024	21.32	21.38	21.13	21.13	21.13	-0.94%	112,943
Dec 17, 2024	21.37	21.37	21.31	21.33	21.33	-0.07%	30,086
Dec 16, 2024	21.33	21.37	21.31	21.35	21.35	0.19%	35,492
Dec 13, 2024	21.35	21.37	21.30	21.31	21.31	-0.81%	43,357
Dec 12, 2024	21.55	21.55	21.48	21.48	21.39	-0.56%	33,552
Dec 11, 2024	21.66	21.69	21.60	21.60	21.51	-0.21%	38,050
Dec 10, 2024	21.65	21.66	21.61	21.65	21.55	-0.09%	55,693
Dec 9, 2024	21.67	21.68	21.66	21.67	21.57	-0.21%	24,013
Dec 6, 2024	21.73	21.74	21.68	21.71	21.62	0.18%	37,516
Dec 5, 2024	21.63	21.68	21.63	21.67	21.58	-	89,962
Dec 4, 2024	21.56	21.69	21.56	21.67	21.58	0.39%	44,627
Dec 3, 2024	21.68	21.68	21.59	21.59	21.50	-0.28%	37,215
Dec 2, 2024	21.58	21.66	21.56	21.65	21.56	-0.18%	30,877
Nov 29, 2024	21.64	21.69	21.64	21.68	21.52	0.48%	27,879
Nov 27, 2024	21.55	21.60	21.53	21.58	21.42	0.28%	49,971
Nov 26, 2024	21.51	21.52	21.46	21.52	21.36	-0.17%	44,154
Nov 25, 2024	21.52	21.56	21.51	21.56	21.39	0.96%	35,947
Nov 22, 2024	21.34	21.36	21.32	21.35	21.19	0.12%	40,591
Nov 21, 2024	21.37	21.39	21.31	21.32	21.16	-0.07%	41,252
Nov 20, 2024	21.33	21.37	21.31	21.34	21.18	-0.19%	39,588
Nov 19, 2024	21.38	21.42	21.37	21.38	21.22	0.16%	49,099
Nov 18, 2024	21.30	21.38	21.27	21.35	21.18	0.12%	64,300
Nov 15, 2024	21.22	21.37	21.22	21.32	21.16	0.08%	47,653
Nov 14, 2024	21.38	21.39	21.30	21.30	21.14	-0.11%	74,285
Nov 13, 2024	21.47	21.47	21.32	21.33	21.16	-0.21%	35,191
Nov 12, 2024	21.46	21.48	21.37	21.37	21.21	-0.74%	36,593
Nov 11, 2024	21.54	21.54	21.50	21.53	21.37	-0.10%	28,558
Nov 8, 2024	21.54	21.59	21.52	21.55	21.39	0.31%	44,394
Nov 7, 2024	21.40	21.51	21.39	21.49	21.32	0.82%	40,541
Nov 6, 2024	21.27	21.39	21.27	21.31	21.15	-0.77%	43,823
Nov 5, 2024	21.40	21.48	21.36	21.48	21.31	0.37%	34,149
Nov 4, 2024	21.41	21.43	21.36	21.40	21.24	0.53%	33,546
Nov 1, 2024	21.41	21.44	21.28	21.29	21.13	-0.86%	71,532
Oct 31, 2024	21.44	21.51	21.42	21.47	21.22	-0.14%	3,663,384
Oct 30, 2024	21.58	21.59	21.48	21.50	21.25	-0.09%	31,354
Oct 29, 2024	21.42	21.52	21.42	21.52	21.27	0.11%	31,071
Oct 28, 2024	21.53	21.55	21.46	21.50	21.25	-0.12%	16,152
Oct 25, 2024	21.60	21.60	21.51	21.52	21.27	-0.16%	30,355
Oct 24, 2024	21.53	21.58	21.50	21.56	21.30	0.26%	37,649
Oct 23, 2024	21.50	21.53	21.48	21.50	21.25	-0.30%	61,866
Oct 22, 2024	21.58	21.58	21.53	21.57	21.31	-	35,537
Oct 21, 2024	21.65	21.65	21.57	21.57	21.31	-0.78%	4,627,667
Oct 18, 2024	21.78	21.79	21.74	21.74	21.48	-0.07%	31,000
Oct 17, 2024	21.79	21.81	21.74	21.75	21.50	-0.62%	48,906
Oct 16, 2024	21.87	21.90	21.86	21.89	21.63	0.48%	52,013
Oct 15, 2024	21.81	21.82	21.78	21.78	21.53	0.16%	150,827
Oct 14, 2024	21.67	21.75	21.67	21.75	21.49	-	13,652
Oct 11, 2024	21.73	21.77	21.72	21.75	21.49	0.05%	31,422
Oct 10, 2024	21.71	21.75	21.69	21.74	21.48	-0.16%	17,658
Oct 9, 2024	21.75	21.78	21.73	21.77	21.52	-0.18%	47,620
Oct 8, 2024	21.74	21.87	21.73	21.81	21.56	0.18%	44,747
Oct 7, 2024	21.78	21.81	21.75	21.77	21.52	-0.34%	46,946
Oct 4, 2024	21.86	21.87	21.84	21.85	21.59	-0.52%	38,704
Oct 3, 2024	22.02	22.04	21.95	21.96	21.70	-0.52%	45,226
Oct 2, 2024	22.04	22.08	22.01	22.08	21.82	-0.14%	31,675
Oct 1, 2024	22.09	22.14	22.08	22.11	21.85	0.05%	85,045
Sep 30, 2024	22.12	22.14	22.08	22.10	21.77	-0.20%	265,506
Sep 27, 2024	22.10	22.14	22.10	22.14	21.82	0.32%	63,910
Sep 26, 2024	22.10	22.12	22.03	22.07	21.75	-	72,181
Sep 25, 2024	22.14	22.14	22.07	22.07	21.75	-0.48%	50,004
Sep 24, 2024	22.10	22.19	22.10	22.18	21.85	0.16%	104,455
Sep 23, 2024	22.09	22.17	22.09	22.14	21.82	-0.11%	60,490
Sep 20, 2024	22.12	22.17	22.09	22.17	21.84	0.16%	33,137
Sep 19, 2024	22.12	22.17	22.12	22.13	21.81	0.05%	20,800
Sep 18, 2024	22.15	22.25	22.12	22.12	21.80	-0.34%	30,627
Sep 17, 2024	22.22	22.22	22.18	22.20	21.87	-	33,463
Sep 16, 2024	22.14	22.21	22.13	22.20	21.87	0.32%	46,485
Sep 13, 2024	22.13	22.16	22.11	22.13	21.80	0.25%	68,349
Sep 12, 2024	22.06	22.10	22.04	22.07	21.75	-0.14%	260,822
Sep 11, 2024	22.03	22.11	22.02	22.10	21.78	0.09%	617,725
Sep 10, 2024	22.02	22.09	22.02	22.08	21.76	0.27%	7,078,270
Sep 9, 2024	22.01	22.04	21.97	22.02	21.70	0.18%	225,179
Sep 6, 2024	21.96	22.07	21.94	21.98	21.66	-	52,348
Sep 5, 2024	21.93	21.98	21.89	21.98	21.66	0.37%	62,281
Sep 4, 2024	21.80	21.91	21.80	21.90	21.58	0.51%	83,563
Sep 3, 2024	21.79	21.81	21.75	21.79	21.47	-0.05%	29,178
Aug 30, 2024	21.85	21.88	21.79	21.80	21.41	-0.16%	35,728
Aug 29, 2024	21.84	21.86	21.82	21.84	21.44	-0.16%	30,334
Aug 28, 2024	21.90	21.91	21.86	21.87	21.48	-0.14%	36,400
Aug 27, 2024	21.84	21.90	21.84	21.90	21.50	-0.05%	39,284
Aug 26, 2024	21.96	21.96	21.90	21.91	21.51	-0.09%	42,472
Aug 23, 2024	21.84	21.93	21.84	21.93	21.53	0.54%	19,017
Aug 22, 2024	21.85	21.85	21.79	21.81	21.42	-0.40%	27,325
Aug 21, 2024	21.86	21.94	21.86	21.90	21.50	0.23%	44,686
Aug 20, 2024	21.82	21.85	21.80	21.85	21.46	0.23%	52,817
Aug 19, 2024	21.71	21.81	21.71	21.80	21.41	0.83%	26,855
Aug 16, 2024	21.74	21.75	21.62	21.62	21.23	-0.37%	123,561
Aug 15, 2024	21.69	21.72	21.68	21.70	21.31	-0.30%	44,113
Aug 14, 2024	21.70	21.77	21.70	21.77	21.37	0.36%	26,733
Aug 13, 2024	21.64	21.70	21.63	21.69	21.30	0.56%	41,999
Aug 12, 2024	21.51	21.58	21.51	21.57	21.18	0.22%	42,677
Aug 9, 2024	21.56	21.56	21.51	21.52	21.13	0.37%	38,211
Aug 8, 2024	21.43	21.45	21.41	21.44	21.05	-0.09%	33,739
Aug 7, 2024	21.51	21.55	21.44	21.46	21.07	-0.37%	51,305
Aug 6, 2024	21.61	21.62	21.53	21.54	21.15	-0.51%	51,576
Aug 5, 2024	21.66	21.66	21.58	21.65	21.26	-0.14%	47,529
Aug 2, 2024	21.59	21.68	21.59	21.68	21.29	0.98%	33,352
Aug 1, 2024	21.46	21.52	21.46	21.47	21.08	-0.09%	48,472