FLCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	36.01	36.03	35.95	35.99	35.99	0.29%	106,934
Jul 10, 2026	35.94	35.94	35.69	35.88	35.88	0.36%	10,063
Jul 9, 2026	35.67	35.84	35.67	35.75	35.75	-0.04%	5,400
Jul 8, 2026	35.69	35.78	35.41	35.77	35.77	-0.44%	199,518
Jul 7, 2026	35.84	35.93	35.84	35.93	35.93	-0.30%	4,792
Jul 6, 2026	36.00	36.08	35.99	36.04	36.04	0.60%	2,653
Jul 2, 2026	36.10	36.10	35.62	35.82	35.82	0.12%	7,760
Jul 1, 2026	35.71	35.94	35.71	35.78	35.78	-0.23%	22,827
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