FLCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	21.07	21.07	20.99	20.99	20.99	-0.47%	33,779
Jul 28, 2026	21.05	21.10	21.05	21.09	21.08	0.24%	28,093
Jul 27, 2026	21.03	21.05	21.01	21.03	21.03	0.18%	34,518
Jul 24, 2026	20.99	21.03	20.99	21.00	21.00	0.05%	25,829
Jul 23, 2026	20.99	21.00	20.97	20.99	20.99	-0.31%	44,832
Jul 22, 2026	21.08	21.10	21.04	21.05	21.05	-0.16%	939,553
Jul 21, 2026	21.09	21.10	21.07	21.08	21.08	-0.24%	37,164
Jul 20, 2026	21.18	21.19	21.12	21.14	21.14	-0.31%	40,995
Jul 17, 2026	21.21	21.22	21.18	21.20	21.20	0.07%	48,601
Jul 16, 2026	21.17	21.20	21.16	21.19	21.19	-0.09%	48,805
Jul 15, 2026	21.16	21.22	21.16	21.20	21.20	0.30%	42,321
Jul 14, 2026	21.13	21.15	21.09	21.14	21.14	0.24%	38,512
Jul 13, 2026	21.17	21.17	21.08	21.09	21.09	-0.42%	30,087
Jul 10, 2026	21.22	21.22	21.17	21.18	21.18	-0.26%	22,162
Jul 9, 2026	21.20	21.26	21.20	21.24	21.24	0.19%	19,344
Jul 8, 2026	21.20	21.22	21.17	21.20	21.20	-0.20%	48,028
Jul 7, 2026	21.30	21.30	21.23	21.24	21.24	-0.53%	35,006
Jul 6, 2026	21.33	21.35	21.33	21.35	21.35	0.02%	47,528
Jul 2, 2026	21.32	21.38	21.32	21.35	21.35	0.12%	22,982
Jul 1, 2026	21.31	21.35	21.31	21.32	21.32	-0.18%	53,950
Jun 30, 2026	21.51	21.51	21.44	21.44	21.36	-0.42%	308,664
Jun 29, 2026	21.52	21.55	21.51	21.53	21.45	0.07%	37,106
Jun 26, 2026	21.47	21.53	21.47	21.52	21.43	-0.02%	34,623
Jun 25, 2026	21.51	21.53	21.48	21.52	21.44	0.15%	44,998
Jun 24, 2026	21.49	21.50	21.47	21.49	21.41	0.45%	38,588
Jun 23, 2026	21.39	21.43	21.38	21.39	21.31	0.12%	51,742
Jun 22, 2026	21.36	21.38	21.34	21.37	21.28	-0.23%	42,678
Jun 18, 2026	21.47	21.48	21.41	21.42	21.33	0.19%	22,035
Jun 17, 2026	21.43	21.48	21.36	21.37	21.29	-0.31%	55,398
Jun 16, 2026	21.44	21.46	21.42	21.44	21.36	0.12%	41,468
Jun 15, 2026	21.44	21.45	21.41	21.42	21.33	0.09%	59,672
Jun 12, 2026	21.38	21.41	21.37	21.40	21.31	-0.07%	66,385
Jun 11, 2026	21.32	21.43	21.29	21.41	21.33	0.61%	43,273
Jun 10, 2026	21.34	21.34	21.26	21.28	21.20	-0.23%	46,775
Jun 9, 2026	21.30	21.33	21.26	21.33	21.25	0.38%	45,381
Jun 8, 2026	21.30	21.30	21.25	21.25	21.17	-0.10%	30,563
Jun 5, 2026	21.31	21.32	21.26	21.27	21.19	-0.49%	29,103
Jun 4, 2026	21.39	21.39	21.37	21.38	21.29	0.19%	41,627
Jun 3, 2026	21.31	21.35	21.31	21.34	21.25	-0.19%	30,832
Jun 2, 2026	21.39	21.42	21.37	21.38	21.29	-0.05%	38,022
Jun 1, 2026	21.34	21.39	21.32	21.39	21.30	-0.04%	35,618
May 29, 2026	21.50	21.52	21.47	21.48	21.31	0.07%	388,437
May 28, 2026	21.45	21.48	21.41	21.46	21.30	0.23%	30,233
May 27, 2026	21.40	21.43	21.40	21.41	21.25	0.12%	22,767
May 26, 2026	21.45	21.45	21.36	21.38	21.22	0.35%	21,327
May 22, 2026	21.33	21.33	21.27	21.31	21.15	0.19%	30,649
May 21, 2026	21.20	21.28	21.17	21.27	21.11	0.14%	38,171
May 20, 2026	21.17	21.26	21.16	21.24	21.08	0.59%	31,109
May 19, 2026	21.13	21.14	21.09	21.12	20.96	-0.47%	30,573
May 18, 2026	21.24	21.28	21.18	21.22	21.05	-0.05%	17,769