FLCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	31.47	31.50	31.30	31.50	31.50	1.95%	7,570
Mar 30, 2026	31.06	31.16	30.78	30.90	30.90	-0.02%	10,063
Mar 27, 2026	31.20	31.25	30.91	30.91	30.90	-1.40%	2,225
Mar 26, 2026	31.66	31.66	31.34	31.34	31.34	-0.95%	4,495
Mar 25, 2026	31.74	31.74	31.55	31.64	31.64	0.58%	2,282
Mar 24, 2026	31.17	31.61	31.17	31.46	31.46	0.29%	1,691
Mar 23, 2026	31.63	31.67	31.37	31.37	31.37	0.94%	20,220
Mar 20, 2026	31.50	31.54	31.03	31.08	31.08	-1.36%	40,352
Mar 19, 2026	31.44	31.51	31.37	31.51	31.51	-0.16%	2,931
Mar 18, 2026	31.87	31.87	31.56	31.56	31.56	-1.13%	22,588
Mar 17, 2026	31.97	31.99	31.92	31.92	31.92	0.71%	4,215
Mar 16, 2026	31.70	31.70	31.70	31.70	31.70	0.89%	337
Mar 13, 2026	31.66	31.66	31.42	31.42	31.42	-0.29%	5,385
Mar 12, 2026	31.70	31.73	31.51	31.51	31.51	-0.78%	6,303
Mar 11, 2026	31.67	31.76	31.58	31.75	31.75	-0.12%	4,813
Mar 10, 2026	31.76	32.10	31.74	31.79	31.79	-0.58%	11,755
Mar 9, 2026	31.55	32.02	31.55	31.98	31.98	0.14%	8,005
Mar 6, 2026	31.91	31.95	31.89	31.93	31.93	-1.09%	6,160
Mar 5, 2026	32.42	32.43	32.12	32.28	32.28	-0.79%	10,932
Mar 4, 2026	32.56	32.59	32.53	32.54	32.54	0.37%	8,322
Mar 3, 2026	31.89	32.51	31.89	32.42	32.42	-1.06%	12,039
Mar 2, 2026	32.57	32.84	32.57	32.77	32.77	0.22%	6,212
Feb 27, 2026	32.53	32.69	32.50	32.69	32.69	0.06%	6,171
Feb 26, 2026	32.50	32.73	32.47	32.67	32.67	0.62%	7,240
Feb 25, 2026	32.46	32.47	32.42	32.47	32.47	0.25%	1,019
Feb 24, 2026	32.03	32.42	32.03	32.39	32.39	0.93%	12,049
Feb 23, 2026	32.30	32.30	32.08	32.09	32.09	-1.53%	5,253
Feb 20, 2026	32.50	32.59	32.41	32.59	32.59	0.40%	4,114
Feb 19, 2026	32.49	32.51	32.33	32.46	32.46	-0.54%	4,805
Feb 18, 2026	32.67	32.67	32.53	32.64	32.63	0.54%	1,279
Feb 17, 2026	32.45	32.53	32.45	32.46	32.46	-0.19%	837
Feb 13, 2026	32.48	32.64	32.48	32.52	32.52	1.12%	4,800
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