FLCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	20.98	21.00	20.97	20.98	20.98	0.12%	36,687
Aug 21, 2026	20.94	20.96	20.93	20.95	20.95	-0.05%	21,167
Aug 20, 2026	20.97	21.00	20.94	20.96	20.96	-0.32%	33,473
Aug 19, 2026	21.02	21.04	20.99	21.03	21.03	0.52%	36,578
Aug 18, 2026	20.89	20.93	20.88	20.92	20.92	0.10%	22,563
Aug 17, 2026	20.95	20.96	20.89	20.90	20.90	-0.31%	20,097
Aug 14, 2026	21.00	21.00	20.94	20.97	20.97	-0.24%	33,266
Aug 13, 2026	21.05	21.07	21.01	21.02	21.02	0.31%	46,644
Aug 12, 2026	20.99	20.99	20.95	20.95	20.95	0.10%	41,682
Aug 11, 2026	20.98	20.98	20.93	20.93	20.93	0.06%	73,816
Aug 10, 2026	20.98	20.98	20.91	20.92	20.92	-0.49%	86,309
Aug 7, 2026	21.04	21.04	21.00	21.02	21.02	0.17%	25,876
Aug 6, 2026	21.01	21.03	20.97	20.99	20.99	-0.26%	36,190
Aug 5, 2026	21.06	21.08	21.04	21.04	21.04	-	60,429
Aug 4, 2026	20.99	21.05	20.99	21.04	21.04	0.43%	20,253
Aug 3, 2026	20.91	20.97	20.91	20.95	20.95	0.26%	43,847
Jul 31, 2026	21.01	21.01	20.96	20.99	20.89	-0.19%	155,897
Jul 30, 2026	20.96	21.05	20.96	21.03	20.93	0.21%	35,476
Jul 29, 2026	21.07	21.07	20.99	20.99	20.89	-0.47%	33,779
Jul 28, 2026	21.05	21.10	21.05	21.09	20.99	0.24%	28,094
Jul 27, 2026	21.03	21.05	21.01	21.03	20.94	0.18%	34,518
Jul 24, 2026	20.99	21.03	20.99	21.00	20.90	0.05%	25,829
Jul 23, 2026	20.99	21.00	20.97	20.99	20.89	-0.31%	44,832
Jul 22, 2026	21.08	21.10	21.04	21.05	20.95	-0.16%	939,553
Jul 21, 2026	21.09	21.10	21.07	21.08	20.99	-0.24%	37,165
Jul 20, 2026	21.18	21.19	21.12	21.14	21.04	-0.31%	40,995
Jul 17, 2026	21.21	21.22	21.18	21.20	21.10	0.07%	48,601
Jul 16, 2026	21.17	21.20	21.16	21.19	21.09	-0.09%	48,805
Jul 15, 2026	21.16	21.22	21.16	21.20	21.11	0.30%	42,321
Jul 14, 2026	21.13	21.15	21.09	21.14	21.04	0.24%	38,512
Jul 13, 2026	21.17	21.17	21.08	21.09	20.99	-0.42%	30,087
Jul 10, 2026	21.22	21.22	21.17	21.18	21.08	-0.26%	22,162
Jul 9, 2026	21.20	21.26	21.20	21.24	21.14	0.19%	19,344
Jul 8, 2026	21.20	21.22	21.17	21.20	21.10	-0.20%	48,028
Jul 7, 2026	21.30	21.30	21.23	21.24	21.14	-0.53%	35,006
Jul 6, 2026	21.33	21.35	21.33	21.35	21.25	0.02%	47,528
Jul 2, 2026	21.32	21.38	21.32	21.35	21.25	0.12%	22,982
Jul 1, 2026	21.31	21.35	21.31	21.32	21.22	-0.18%	53,950
Jun 30, 2026	21.51	21.51	21.44	21.44	21.26	-0.42%	308,664
Jun 29, 2026	21.52	21.55	21.51	21.53	21.35	0.07%	37,106
Jun 26, 2026	21.47	21.53	21.47	21.52	21.34	-0.02%	34,623
Jun 25, 2026	21.51	21.53	21.48	21.52	21.34	0.15%	44,998
Jun 24, 2026	21.49	21.50	21.47	21.49	21.31	0.45%	38,588
Jun 23, 2026	21.39	21.43	21.38	21.39	21.21	0.12%	51,742
Jun 22, 2026	21.36	21.38	21.34	21.37	21.19	-0.23%	42,678
Jun 18, 2026	21.47	21.48	21.41	21.42	21.24	0.19%	22,035
Jun 17, 2026	21.43	21.48	21.36	21.37	21.20	-0.31%	55,398
Jun 16, 2026	21.44	21.46	21.42	21.44	21.26	0.12%	41,468
Jun 15, 2026	21.44	21.45	21.41	21.42	21.24	0.09%	59,672
Jun 12, 2026	21.38	21.41	21.37	21.40	21.22	-0.07%	66,385