FLCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	35.86	35.93	35.72	35.86	35.86	0.35%	3,632
Jun 29, 2026	35.77	35.77	35.48	35.73	35.73	0.43%	13,470
Jun 26, 2026	35.64	35.82	35.58	35.58	35.58	-0.56%	12,952
Jun 25, 2026	35.73	35.93	35.72	35.78	35.78	1.41%	4,558
Jun 24, 2026	35.45	35.52	35.22	35.28	35.28	-	2,111
Jun 23, 2026	35.34	35.36	35.25	35.28	35.28	-0.97%	4,199
Jun 22, 2026	35.67	35.69	35.54	35.63	35.63	0.40%	12,971
Jun 18, 2026	35.49	35.56	35.36	35.48	35.48	0.58%	6,175
Jun 17, 2026	35.82	35.82	35.28	35.28	35.28	-1.12%	135,404
Jun 16, 2026	35.87	35.94	35.67	35.68	35.68	0.06%	4,488
Jun 15, 2026	35.88	35.88	35.66	35.66	35.66	0.55%	10,546
Jun 12, 2026	35.09	35.52	35.09	35.46	35.46	0.72%	6,518
Jun 11, 2026	34.71	35.21	34.71	35.21	35.21	1.88%	5,653
Jun 10, 2026	34.72	35.02	34.56	34.56	34.56	-1.28%	50,750
Jun 9, 2026	35.07	35.15	34.37	35.01	35.01	0.76%	12,537
Jun 8, 2026	34.89	34.89	34.75	34.75	34.75	0.05%	702
Jun 5, 2026	35.03	35.15	34.71	34.73	34.73	-1.64%	7,045
Jun 4, 2026	35.10	35.39	35.10	35.31	35.31	0.45%	8,444
Jun 3, 2026	35.16	35.18	35.07	35.15	35.15	0.02%	14,697
Jun 2, 2026	35.09	35.21	35.02	35.14	35.14	0.42%	2,764
Jun 1, 2026	34.91	35.04	34.91	35.00	35.00	0.17%	4,753
May 29, 2026	35.00	35.03	34.94	34.94	34.94	0.01%	2,688
May 28, 2026	34.78	34.94	34.74	34.93	34.93	0.18%	3,193
May 27, 2026	34.96	34.96	34.84	34.87	34.87	-0.11%	11,196
May 26, 2026	34.87	34.97	34.83	34.91	34.91	0.90%	6,549
May 22, 2026	34.54	34.70	34.54	34.60	34.60	0.84%	5,451
May 21, 2026	34.18	34.37	34.17	34.31	34.31	0.47%	1,856
May 20, 2026	33.83	34.15	33.83	34.15	34.15	0.84%	4,510
May 19, 2026	33.79	34.07	33.73	33.87	33.87	-0.66%	3,749
May 18, 2026	34.14	34.19	34.02	34.09	34.09	0.42%	9,172
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	0.07%	7,590
May 8, 2026	34.20	34.22	34.14	34.17	34.16	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	-0.36%	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