FLCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2025	21.48	21.56	21.48	21.56	21.56	0.50%	28,746
Jul 28, 2025	21.49	21.49	21.42	21.45	21.45	-0.19%	43,458
Jul 25, 2025	21.47	21.49	21.42	21.49	21.49	0.28%	36,912
Jul 24, 2025	21.43	21.46	21.41	21.43	21.43	-0.09%	41,654
Jul 23, 2025	21.44	21.46	21.42	21.45	21.45	-0.12%	22,414
Jul 22, 2025	21.45	21.48	21.44	21.48	21.48	0.16%	33,676
Jul 21, 2025	21.50	21.50	21.44	21.44	21.44	0.33%	36,011
Jul 18, 2025	21.37	21.38	21.34	21.37	21.37	0.19%	40,377
Jul 17, 2025	21.30	21.34	21.30	21.33	21.33	0.14%	37,217
Jul 16, 2025	21.30	21.33	21.24	21.30	21.30	0.21%	41,462
Jul 15, 2025	21.32	21.32	21.25	21.26	21.26	-0.33%	13,565
Jul 14, 2025	21.33	21.33	21.29	21.33	21.33	-0.07%	27,955
Jul 11, 2025	21.39	21.39	21.31	21.34	21.34	-0.42%	18,256
Jul 10, 2025	21.40	21.44	21.37	21.43	21.43	-	43,467
Jul 9, 2025	21.37	21.43	21.34	21.43	21.43	0.47%	43,812
Jul 8, 2025	21.32	21.33	21.30	21.33	21.33	-0.19%	60,113
Jul 7, 2025	21.45	21.45	21.34	21.37	21.37	-0.42%	109,439
Jul 3, 2025	21.46	21.49	21.45	21.46	21.46	-0.23%	25,250
Jul 2, 2025	21.46	21.51	21.45	21.51	21.51	-0.05%	38,830
Jul 1, 2025	21.50	21.53	21.48	21.52	21.52	-0.30%	114,762
Jun 30, 2025	21.55	21.60	21.51	21.59	21.51	0.49%	177,888
Jun 27, 2025	21.48	21.54	21.47	21.48	21.40	-0.19%	19,464
Jun 26, 2025	21.46	21.52	21.43	21.52	21.44	0.33%	63,941
Jun 25, 2025	21.44	21.45	21.40	21.45	21.37	-0.09%	31,338
Jun 24, 2025	21.35	21.48	21.35	21.47	21.39	0.44%	54,805
Jun 23, 2025	21.39	21.42	21.37	21.38	21.30	0.16%	28,914
Jun 20, 2025	21.27	21.36	21.26	21.34	21.26	0.16%	17,019
Jun 18, 2025	21.33	21.35	21.28	21.31	21.23	0.02%	31,877
Jun 17, 2025	21.29	21.30	21.24	21.30	21.22	0.35%	32,332
Jun 16, 2025	21.27	21.32	21.23	21.23	21.15	-0.14%	20,537
Jun 13, 2025	21.31	21.31	21.23	21.26	21.18	-0.47%	15,554
Jun 12, 2025	21.31	21.36	21.30	21.36	21.28	0.42%	24,116
Jun 11, 2025	21.24	21.29	21.22	21.27	21.19	0.26%	19,620
Jun 10, 2025	21.23	21.23	21.18	21.21	21.13	0.17%	42,196
Jun 9, 2025	21.14	21.19	21.12	21.18	21.10	0.24%	31,007
Jun 6, 2025	21.17	21.18	21.12	21.13	21.05	-0.49%	18,002
Jun 5, 2025	21.31	21.31	21.21	21.23	21.15	-0.23%	45,818
Jun 4, 2025	21.21	21.30	21.21	21.28	21.20	0.62%	34,653
Jun 3, 2025	21.19	21.19	21.13	21.15	21.07	0.08%	23,314
Jun 2, 2025	21.14	21.14	21.08	21.13	21.05	-0.90%	70,959
May 30, 2025	21.21	21.32	21.20	21.32	21.16	0.57%	187,356
May 29, 2025	21.17	21.23	21.17	21.20	21.04	0.36%	27,708
May 28, 2025	21.14	21.14	21.10	21.13	20.97	-0.26%	30,964
May 27, 2025	21.12	21.20	21.10	21.18	21.02	0.71%	65,556
May 23, 2025	21.05	21.05	20.99	21.03	20.87	0.05%	18,075
May 22, 2025	20.90	21.02	20.90	21.02	20.86	0.39%	24,786
May 21, 2025	21.04	21.05	20.91	20.94	20.78	-0.73%	34,465
May 20, 2025	21.10	21.13	21.08	21.09	20.94	-0.29%	19,733
May 19, 2025	21.03	21.16	20.99	21.16	21.00	0.02%	22,361
May 16, 2025	21.17	21.17	21.12	21.15	20.99	0.22%	43,622