FLCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	20.57	20.58	20.48	20.49	-	-0.37%	33,177
Sep 23, 2026	20.73	20.73	20.55	20.57	20.57	-0.96%	116,121
Sep 22, 2026	20.76	20.78	20.73	20.77	20.77	-0.02%	65,944
Sep 21, 2026	20.73	20.77	20.73	20.77	20.77	0.36%	77,067
Sep 18, 2026	20.70	20.73	20.68	20.70	20.70	-0.41%	307,541
Sep 17, 2026	20.76	20.78	20.74	20.78	20.78	0.59%	26,942
Sep 16, 2026	20.69	20.76	20.66	20.66	20.66	0.11%	27,317
Sep 15, 2026	20.62	20.65	20.62	20.64	20.64	0.02%	39,375
Sep 14, 2026	20.63	20.69	20.60	20.63	20.63	-0.04%	35,889
Sep 11, 2026	20.71	20.72	20.63	20.64	20.64	-0.08%	26,123
Sep 10, 2026	20.71	20.72	20.66	20.66	20.66	-0.70%	15,879
Sep 9, 2026	20.81	20.84	20.78	20.80	20.80	-0.10%	29,917
Sep 8, 2026	20.84	20.86	20.79	20.82	20.82	-0.10%	52,819
Sep 4, 2026	20.90	20.90	20.72	20.84	20.84	-0.12%	36,598
Sep 3, 2026	20.92	20.92	20.86	20.87	20.87	0.17%	28,566
Sep 2, 2026	20.84	20.85	20.81	20.83	20.83	-0.04%	33,987
Sep 1, 2026	20.85	20.89	20.82	20.84	20.84	-0.18%	51,571
Aug 31, 2026	20.97	20.98	20.95	20.96	20.88	-0.33%	260,332
Aug 28, 2026	21.06	21.08	21.01	21.03	20.95	-0.33%	25,847
Aug 27, 2026	21.11	21.11	21.08	21.10	21.01	-	28,661
Aug 26, 2026	21.08	21.10	21.06	21.10	21.01	-0.04%	31,909
Aug 25, 2026	21.06	21.10	21.04	21.10	21.02	0.62%	55,076
Aug 24, 2026	20.98	21.00	20.97	20.98	20.90	0.12%	36,687
Aug 21, 2026	20.94	20.96	20.93	20.95	20.87	-0.05%	21,168
Aug 20, 2026	20.97	21.00	20.94	20.96	20.88	-0.32%	33,473
Aug 19, 2026	21.02	21.04	20.99	21.03	20.95	0.52%	36,609
Aug 18, 2026	20.89	20.93	20.88	20.92	20.84	0.10%	22,563
Aug 17, 2026	20.95	20.96	20.89	20.90	20.82	-0.31%	20,097
Aug 14, 2026	21.00	21.00	20.94	20.97	20.89	-0.24%	33,267
Aug 13, 2026	21.05	21.07	21.01	21.02	20.94	0.31%	46,644
Aug 12, 2026	20.99	20.99	20.95	20.95	20.87	0.10%	41,683
Aug 11, 2026	20.98	20.98	20.93	20.93	20.85	0.06%	73,816
Aug 10, 2026	20.98	20.98	20.91	20.92	20.84	-0.49%	86,309
Aug 7, 2026	21.04	21.04	21.00	21.02	20.94	0.17%	25,876
Aug 6, 2026	21.01	21.03	20.97	20.99	20.91	-0.26%	36,190
Aug 5, 2026	21.06	21.08	21.04	21.04	20.96	-	60,429
Aug 4, 2026	20.99	21.05	20.99	21.04	20.96	0.43%	20,253
Aug 3, 2026	20.91	20.97	20.91	20.95	20.87	0.26%	43,847
Jul 31, 2026	21.01	21.01	20.96	20.99	20.82	-0.19%	155,897
Jul 30, 2026	20.96	21.05	20.96	21.03	20.85	0.21%	35,476
Jul 29, 2026	21.07	21.07	20.99	20.99	20.81	-0.47%	33,779
Jul 28, 2026	21.05	21.10	21.05	21.09	20.91	0.24%	28,094
Jul 27, 2026	21.03	21.05	21.01	21.03	20.86	0.18%	34,518
Jul 24, 2026	20.99	21.03	20.99	21.00	20.82	0.05%	25,829
Jul 23, 2026	20.99	21.00	20.97	20.99	20.81	-0.31%	44,832
Jul 22, 2026	21.08	21.10	21.04	21.05	20.87	-0.16%	939,553
Jul 21, 2026	21.09	21.10	21.07	21.08	20.91	-0.24%	37,165
Jul 20, 2026	21.18	21.19	21.12	21.14	20.96	-0.31%	40,995
Jul 17, 2026	21.21	21.22	21.18	21.20	21.02	0.07%	48,601
Jul 16, 2026	21.17	21.20	21.16	21.19	21.01	-0.09%	48,805