FLCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	34.02	34.06	33.95	33.95	33.95	-1.02%	21,036
May 14, 2026	34.42	34.42	34.30	34.30	34.30	0.27%	2,088
May 13, 2026	34.06	34.25	34.06	34.21	34.21	0.11%	8,464
May 12, 2026	34.13	34.18	33.91	34.17	34.17	-0.04%	58,120
May 11, 2026	34.16	34.30	34.16	34.19	34.19	0.06%	7,590
May 8, 2026	34.20	34.22	34.14	34.17	34.17	0.61%	55,974
May 7, 2026	34.43	34.70	33.95	33.96	33.96	-1.29%	11,518
May 6, 2026	34.40	34.41	34.29	34.40	34.40	0.51%	5,045
May 5, 2026	34.00	34.23	34.00	34.23	34.23	0.75%	3,051
May 4, 2026	34.11	34.22	33.95	33.97	33.97	-0.34%	7,177
May 1, 2026	34.01	34.16	34.01	34.09	34.09	-0.24%	3,610
Apr 30, 2026	33.68	34.17	33.68	34.17	34.17	2.13%	1,993
Apr 29, 2026	33.50	33.50	33.38	33.46	33.46	-0.10%	103,397
Apr 28, 2026	33.44	33.51	33.42	33.49	33.49	-0.37%	4,810
Apr 27, 2026	33.62	33.74	33.59	33.62	33.62	0.22%	8,737
Apr 24, 2026	33.49	33.55	33.49	33.54	33.54	0.09%	1,865
Apr 23, 2026	33.61	33.61	33.37	33.51	33.51	-0.37%	10,385
Apr 22, 2026	33.74	33.79	33.58	33.64	33.64	0.35%	9,658
Apr 21, 2026	33.72	33.73	33.50	33.52	33.52	-0.13%	6,901
Apr 20, 2026	33.65	33.66	33.56	33.56	33.56	0.08%	6,365
Apr 17, 2026	33.37	33.66	33.37	33.54	33.54	0.98%	7,487
Apr 16, 2026	33.18	33.23	33.16	33.21	33.21	0.32%	18,065
Apr 15, 2026	33.17	33.17	32.99	33.10	33.10	0.17%	3,431
Apr 14, 2026	32.98	33.05	32.94	33.05	33.05	0.59%	4,239
Apr 13, 2026	32.52	32.86	32.49	32.86	32.86	1.16%	4,101
Apr 10, 2026	32.68	32.68	32.48	32.48	32.48	-0.88%	3,387
Apr 9, 2026	32.65	32.81	32.57	32.77	32.77	0.34%	4,453
Apr 8, 2026	32.62	32.66	32.52	32.66	32.66	1.95%	2,369
Apr 7, 2026	31.98	32.05	31.86	32.03	32.03	0.15%	9,652
Apr 6, 2026	31.91	32.02	31.91	31.98	31.98	0.55%	98,981
Apr 2, 2026	31.74	31.81	31.68	31.81	31.81	0.24%	62,445
Apr 1, 2026	31.67	31.75	31.67	31.73	31.73	0.73%	1,164
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	30.91	-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