FLCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	21.24	21.31	21.24	21.30	21.30	0.42%	42,684
Apr 24, 2025	21.13	21.21	21.13	21.21	21.21	0.83%	33,732
Apr 23, 2025	21.17	21.17	21.03	21.04	21.04	0.41%	26,859
Apr 22, 2025	21.03	21.03	20.95	20.95	20.95	0.19%	59,193
Apr 21, 2025	21.02	21.03	20.90	20.91	20.91	-0.88%	44,994
Apr 17, 2025	21.14	21.14	21.07	21.10	21.10	-0.17%	39,400
Apr 16, 2025	21.04	21.13	21.03	21.13	21.13	0.43%	39,307
Apr 15, 2025	20.99	21.08	20.99	21.04	21.04	0.45%	107,291
Apr 14, 2025	20.99	20.99	20.90	20.95	20.95	0.37%	21,136
Apr 11, 2025	20.79	20.88	20.60	20.87	20.87	-0.06%	24,333
Apr 10, 2025	20.97	21.07	20.83	20.88	20.88	-1.42%	1,233,364
Apr 9, 2025	20.77	21.18	20.63	21.18	21.18	1.51%	81,019
Apr 8, 2025	21.10	21.13	20.86	20.87	20.87	-1.06%	34,758
Apr 7, 2025	21.26	21.50	21.08	21.09	21.09	-1.50%	45,287
Apr 4, 2025	21.51	21.55	21.38	21.41	21.41	-0.19%	281,651
Apr 3, 2025	21.49	21.49	21.44	21.45	21.45	0.12%	46,554
Apr 2, 2025	21.47	21.47	21.36	21.42	21.42	0.07%	18,910
Apr 1, 2025	21.37	21.43	21.37	21.41	21.41	-0.03%	48,658
Mar 31, 2025	21.44	21.44	21.37	21.42	21.33	0.16%	195,537
Mar 28, 2025	21.34	21.39	21.32	21.38	21.30	0.48%	16,835
Mar 27, 2025	21.27	21.28	21.25	21.28	21.20	-0.13%	55,105
Mar 26, 2025	21.31	21.33	21.28	21.31	21.22	-0.28%	53,562
Mar 25, 2025	21.33	21.39	21.33	21.36	21.28	0.14%	87,696
Mar 24, 2025	21.39	21.39	21.33	21.34	21.25	-0.41%	20,363
Mar 21, 2025	21.45	21.46	21.41	21.42	21.34	-0.06%	25,940
Mar 20, 2025	21.55	21.55	21.43	21.44	21.35	-0.12%	20,957
Mar 19, 2025	21.38	21.48	21.35	21.46	21.38	0.37%	101,621
Mar 18, 2025	21.32	21.40	21.31	21.38	21.30	0.26%	36,553
Mar 17, 2025	21.34	21.39	21.32	21.33	21.24	0.21%	48,184
Mar 14, 2025	21.25	21.33	21.25	21.28	21.20	-0.14%	42,560
Mar 13, 2025	21.22	21.31	21.18	21.31	21.23	0.33%	40,342
Mar 12, 2025	21.29	21.30	21.24	21.24	21.16	-0.28%	43,135
Mar 11, 2025	21.41	21.41	21.30	21.30	21.22	-0.53%	39,447
Mar 10, 2025	21.42	21.46	21.39	21.41	21.33	0.35%	33,613
Mar 7, 2025	21.46	21.46	21.33	21.34	21.26	-0.09%	24,452
Mar 6, 2025	21.41	21.41	21.34	21.36	21.28	-0.28%	59,359
Mar 5, 2025	21.48	21.53	21.41	21.42	21.34	-0.33%	36,689
Mar 4, 2025	21.56	21.56	21.48	21.49	21.41	-0.26%	24,364
Mar 3, 2025	21.44	21.55	21.44	21.55	21.46	0.16%	40,351
Feb 28, 2025	21.51	21.56	21.48	21.51	21.35	0.23%	427,732
Feb 27, 2025	21.49	21.51	21.46	21.46	21.30	-0.33%	22,288
Feb 26, 2025	21.49	21.56	21.48	21.53	21.37	0.19%	50,659
Feb 25, 2025	21.46	21.51	21.46	21.49	21.33	0.66%	40,314
Feb 24, 2025	21.33	21.38	21.33	21.35	21.19	0.19%	37,294
Feb 21, 2025	21.28	21.36	21.28	21.31	21.15	0.24%	36,371
Feb 20, 2025	21.25	21.26	21.23	21.26	21.11	0.24%	37,431
Feb 19, 2025	21.20	21.24	21.18	21.21	21.06	0.14%	37,836
Feb 18, 2025	21.26	21.26	21.18	21.18	21.03	-0.38%	38,050
Feb 14, 2025	21.28	21.30	21.26	21.26	21.11	0.33%	23,027
Feb 13, 2025	21.16	21.23	21.15	21.19	21.04	0.62%	48,605