FLCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	32.82	32.82	32.16	32.17	32.16	-1.58%	46,816
Feb 11, 2026	32.72	32.72	32.67	32.68	32.68	0.20%	606
Feb 10, 2026	32.75	32.76	32.62	32.62	32.62	-0.22%	5,549
Feb 9, 2026	32.68	32.74	32.66	32.69	32.69	0.02%	1,648
Feb 6, 2026	32.29	32.68	32.29	32.68	32.68	1.90%	5,393
Feb 5, 2026	32.16	32.19	31.99	32.07	32.07	-0.91%	10,878
Feb 4, 2026	32.25	32.43	32.19	32.37	32.37	0.54%	27,451
Feb 3, 2026	32.38	32.40	31.99	32.19	32.19	-0.71%	3,865
Feb 2, 2026	32.20	32.43	32.20	32.42	32.42	0.81%	10,672
Jan 30, 2026	32.20	32.21	31.93	32.16	32.16	-0.29%	4,929
Jan 29, 2026	32.22	32.26	32.10	32.26	32.26	0.40%	2,823
Jan 28, 2026	32.18	32.19	32.08	32.13	32.13	-0.17%	1,703
Jan 27, 2026	32.15	32.20	32.09	32.18	32.18	0.01%	7,244
Jan 26, 2026	32.14	32.22	32.14	32.18	32.18	0.53%	7,100
Jan 23, 2026	32.07	32.31	31.98	32.01	32.01	-0.42%	11,847
Jan 22, 2026	32.23	32.23	32.15	32.15	32.15	0.57%	294
Jan 21, 2026	31.58	31.98	31.58	31.97	31.97	1.62%	3,980
Jan 20, 2026	31.69	31.69	31.38	31.46	31.45	-1.50%	7,354
Jan 16, 2026	31.99	32.03	31.93	31.93	31.93	-0.27%	1,232
Jan 15, 2026	32.07	32.16	32.02	32.02	32.02	-	10,708
Jan 14, 2026	31.97	32.04	31.88	32.02	32.02	0.53%	2,432
Jan 13, 2026	32.04	32.04	31.81	31.85	31.85	-0.40%	4,384
Jan 12, 2026	31.92	31.98	31.91	31.98	31.98	0.04%	17,102
Jan 9, 2026	31.93	31.99	31.93	31.97	31.97	0.35%	5,029
Jan 8, 2026	31.87	31.98	31.85	31.85	31.85	0.40%	4,065
Jan 7, 2026	31.82	31.87	31.73	31.73	31.73	-0.70%	5,452
Jan 6, 2026	31.74	31.95	31.74	31.95	31.95	1.19%	96,218
Jan 5, 2026	31.45	31.64	31.45	31.58	31.58	1.13%	6,570
Jan 2, 2026	31.15	31.27	31.01	31.22	31.22	0.37%	8,893
Dec 31, 2025	31.28	31.28	31.11	31.11	31.11	-1.49%	3,185
Dec 30, 2025	31.67	31.67	31.58	31.58	31.32	-0.09%	1,586
Dec 29, 2025	31.61	31.61	31.61	31.61	31.35	-0.23%	215
Dec 26, 2025	31.70	31.70	31.61	31.68	31.42	-0.11%	533
Dec 24, 2025	31.74	31.74	31.72	31.72	31.46	0.53%	371
Dec 23, 2025	31.53	31.59	31.53	31.55	31.29	-0.09%	6,978
Dec 22, 2025	31.50	31.59	31.48	31.58	31.32	0.70%	2,870
Dec 19, 2025	31.28	31.42	31.28	31.36	31.10	0.56%	8,584
Dec 18, 2025	31.34	31.34	31.18	31.18	30.93	0.20%	6,534
Dec 17, 2025	31.43	31.43	31.12	31.12	30.87	-0.54%	6,320
Dec 16, 2025	31.36	31.36	31.21	31.29	31.04	-0.76%	8,215
Dec 15, 2025	31.49	31.56	31.48	31.53	31.27	0.24%	4,524
Dec 12, 2025	31.53	31.58	31.41	31.46	31.20	-0.38%	3,115
Dec 11, 2025	31.59	31.63	31.57	31.58	31.32	0.26%	3,530
Dec 10, 2025	31.10	31.52	31.08	31.50	31.24	1.78%	3,091
Dec 9, 2025	31.06	31.13	30.94	30.94	30.69	-0.07%	3,361
Dec 8, 2025	30.96	31.05	30.95	30.97	30.71	-0.55%	4,136
Dec 5, 2025	31.27	31.27	31.14	31.14	30.88	0.34%	4,179
Dec 4, 2025	31.05	31.10	31.01	31.03	30.78	-0.12%	3,190
Dec 3, 2025	31.00	31.10	31.00	31.07	30.82	0.74%	4,131
Dec 2, 2025	30.82	30.85	30.79	30.84	30.59	-0.03%	4,731