FLCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	37.02	37.02	36.64	36.70	36.70	-0.52%	199,759
Sep 21, 2026	36.69	36.97	36.69	36.89	36.89	0.44%	14,441
Sep 18, 2026	36.90	36.90	36.63	36.73	36.73	-0.41%	5,632
Sep 17, 2026	36.82	36.90	36.76	36.88	36.88	0.71%	9,588
Sep 16, 2026	36.86	36.97	36.42	36.62	36.62	-0.77%	243,768
Sep 15, 2026	37.13	37.13	36.87	36.90	36.90	-0.71%	8,649
Sep 14, 2026	37.23	37.29	37.12	37.17	37.17	-0.22%	45,366
Sep 11, 2026	37.15	37.26	37.11	37.25	37.25	1.16%	38,673
Sep 10, 2026	36.87	36.90	36.75	36.82	36.82	-0.19%	14,902
Sep 9, 2026	37.14	37.14	36.88	36.89	36.89	-0.73%	15,502
Sep 8, 2026	37.25	37.30	37.16	37.16	37.16	-1.14%	13,224
Sep 4, 2026	37.73	37.73	37.56	37.59	37.59	-0.76%	245,265
Sep 3, 2026	37.83	37.90	37.68	37.88	37.88	0.99%	6,279
Sep 2, 2026	37.44	37.60	37.44	37.51	37.51	0.62%	15,252
Sep 1, 2026	37.44	37.49	37.24	37.28	37.28	-0.53%	12,374
Aug 31, 2026	37.64	37.64	37.45	37.48	37.48	-0.58%	12,012
Aug 28, 2026	37.78	37.79	37.65	37.70	37.70	0.08%	10,367
Aug 27, 2026	37.67	37.77	37.66	37.67	37.67	-0.50%	14,115
Aug 26, 2026	37.77	37.91	37.75	37.86	37.86	-0.04%	12,823
Aug 25, 2026	37.76	37.89	37.76	37.87	37.87	0.01%	16,557
Aug 24, 2026	37.80	37.87	37.76	37.87	37.87	0.43%	11,601
Aug 21, 2026	37.67	37.76	37.64	37.71	37.71	0.44%	16,832
Aug 20, 2026	37.83	37.83	37.49	37.54	37.54	-1.40%	17,436
Aug 19, 2026	38.24	38.29	38.08	38.08	38.08	0.80%	62,036
Aug 18, 2026	37.74	37.95	37.74	37.77	37.77	0.09%	15,825
Aug 17, 2026	38.01	38.01	37.72	37.74	37.74	-0.62%	20,606
Aug 14, 2026	38.07	38.07	37.91	37.98	37.98	-0.05%	11,780
Aug 13, 2026	37.92	38.00	37.76	37.99	37.99	0.74%	25,986
Aug 12, 2026	37.71	37.75	37.58	37.71	37.71	-0.06%	20,019
Aug 11, 2026	37.79	37.82	37.74	37.74	37.74	0.01%	16,069
Aug 10, 2026	37.67	37.78	37.65	37.73	37.73	0.28%	10,518
Aug 7, 2026	37.62	37.68	37.58	37.63	37.63	0.56%	8,587
Aug 6, 2026	37.49	37.49	37.33	37.42	37.42	-0.21%	7,984
Aug 5, 2026	37.87	37.87	37.44	37.50	37.50	-0.18%	13,589
Aug 4, 2026	37.10	37.61	37.10	37.57	37.57	1.22%	17,034
Aug 3, 2026	37.10	37.16	37.10	37.11	37.11	0.36%	5,580
Jul 31, 2026	36.72	37.00	36.65	36.98	36.98	0.53%	13,940
Jul 30, 2026	36.54	36.82	36.51	36.79	36.79	0.40%	5,250
Jul 29, 2026	36.91	37.06	36.64	36.64	36.64	-0.77%	10,258
Jul 28, 2026	36.81	37.00	36.81	36.92	36.92	0.99%	12,605
Jul 27, 2026	36.57	36.60	36.51	36.56	36.56	0.77%	13,476
Jul 24, 2026	36.03	36.40	36.03	36.29	36.28	0.94%	10,703
Jul 23, 2026	35.91	36.02	35.91	35.95	35.95	-0.68%	169,920
Jul 22, 2026	36.36	36.36	36.15	36.19	36.19	-0.08%	431,347
Jul 21, 2026	36.05	36.25	36.05	36.22	36.22	0.28%	3,475
Jul 20, 2026	36.32	36.32	36.08	36.12	36.12	-0.24%	4,101
Jul 17, 2026	36.46	36.48	36.18	36.20	36.20	-0.15%	17,397
Jul 16, 2026	36.17	36.27	36.12	36.26	36.26	0.74%	6,787
Jul 15, 2026	35.98	36.17	35.98	35.99	35.99	0.37%	9,797
Jul 14, 2026	35.88	35.93	35.81	35.86	35.86	-0.36%	16,418