FLCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	21.33	21.40	21.32	21.38	-	-	9,636
Mar 18, 2026	21.44	21.46	21.38	21.38	21.38	-0.47%	46,926
Mar 17, 2026	21.44	21.48	21.44	21.48	21.48	0.47%	88,510
Mar 16, 2026	21.39	21.44	21.36	21.38	21.38	0.38%	107,620
Mar 13, 2026	21.40	21.44	21.28	21.30	21.30	-0.23%	842,856
Mar 12, 2026	21.42	21.42	21.33	21.35	21.35	-0.56%	1,159,479
Mar 11, 2026	21.56	21.56	21.43	21.47	21.47	-0.65%	129,352
Mar 10, 2026	21.64	21.71	21.61	21.61	21.61	-0.50%	278,542
Mar 9, 2026	21.59	21.74	21.59	21.72	21.72	0.43%	34,217
Mar 6, 2026	21.58	21.67	21.56	21.63	21.62	-0.18%	43,676
Mar 5, 2026	21.67	21.69	21.64	21.67	21.67	-0.37%	44,994
Mar 4, 2026	21.75	21.78	21.73	21.75	21.75	0.12%	38,579
Mar 3, 2026	21.62	21.76	21.62	21.72	21.72	-0.09%	53,521
Mar 2, 2026	21.73	21.74	21.71	21.74	21.74	-0.55%	46,469
Feb 27, 2026	21.88	21.92	21.85	21.86	21.79	-0.11%	700,344
Feb 26, 2026	21.86	21.89	21.85	21.89	21.81	0.14%	34,067
Feb 25, 2026	21.83	21.88	21.83	21.86	21.78	-0.05%	42,030
Feb 24, 2026	21.87	21.89	21.84	21.87	21.79	-0.08%	35,950
Feb 23, 2026	21.87	21.90	21.86	21.88	21.81	0.11%	77,885
Feb 20, 2026	21.86	21.88	21.84	21.86	21.79	-0.05%	52,971
Feb 19, 2026	21.83	21.88	21.83	21.87	21.80	0.14%	53,017
Feb 18, 2026	21.83	21.88	21.83	21.84	21.77	-0.16%	106,396
Feb 17, 2026	21.85	21.88	21.85	21.88	21.80	0.14%	62,677
Feb 13, 2026	21.86	21.86	21.84	21.85	21.77	0.17%	25,778
Feb 12, 2026	21.75	21.82	21.75	21.81	21.73	0.45%	61,428
Feb 11, 2026	21.72	21.74	21.70	21.71	21.64	-0.15%	48,709
Feb 10, 2026	21.76	21.78	21.72	21.74	21.67	0.18%	43,425
Feb 9, 2026	21.67	21.72	21.67	21.71	21.63	-0.02%	28,281
Feb 6, 2026	21.69	21.71	21.65	21.71	21.64	0.05%	136,864
Feb 5, 2026	21.65	21.70	21.63	21.70	21.63	0.51%	27,108
Feb 4, 2026	21.60	21.60	21.57	21.59	21.52	-0.09%	984,868
Feb 3, 2026	21.63	21.63	21.59	21.61	21.54	-0.02%	55,965
Feb 2, 2026	21.62	21.65	21.60	21.62	21.54	-0.44%	486,120
Jan 30, 2026	21.70	21.73	21.69	21.71	21.57	-	267,945
Jan 29, 2026	21.68	21.73	21.67	21.71	21.57	-	70,822
Jan 28, 2026	21.71	21.71	21.68	21.71	21.57	-0.08%	38,189
Jan 27, 2026	21.76	21.76	21.72	21.73	21.58	-0.15%	20,688
Jan 26, 2026	21.74	21.77	21.74	21.76	21.61	0.16%	59,151
Jan 23, 2026	21.71	21.73	21.68	21.73	21.58	0.07%	80,335
Jan 22, 2026	21.68	21.73	21.67	21.71	21.56	0.16%	25,153
Jan 21, 2026	21.61	21.69	21.61	21.68	21.53	0.44%	48,977
Jan 20, 2026	21.54	21.63	21.54	21.58	21.44	-0.48%	35,284
Jan 16, 2026	21.74	21.74	21.68	21.69	21.54	-0.25%	38,576
Jan 15, 2026	21.79	21.79	21.74	21.74	21.59	-0.11%	35,149
Jan 14, 2026	21.73	21.78	21.73	21.77	21.62	0.23%	53,387
Jan 13, 2026	21.70	21.73	21.68	21.72	21.57	0.16%	32,035
Jan 12, 2026	21.66	21.71	21.66	21.68	21.54	-0.09%	16,614
Jan 9, 2026	21.64	21.71	21.64	21.70	21.56	0.23%	33,573
Jan 8, 2026	21.63	21.66	21.63	21.65	21.51	-0.23%	58,266
Jan 7, 2026	21.71	21.72	21.68	21.70	21.56	0.05%	462,179