FLCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	38.74	38.74	38.60	38.73	38.73	0.23%	192,168
Nov 12, 2026	38.97	38.97	38.60	38.64	38.64	-0.33%	69,190
Nov 11, 2026	38.70	38.81	38.50	38.77	38.77	0.62%	65,067
Nov 10, 2026	38.52	38.56	38.20	38.53	38.53	0.08%	75,161
Nov 9, 2026	38.14	38.59	38.09	38.50	38.50	2.39%	120,923
Nov 6, 2026	37.53	37.85	37.47	37.60	37.60	-0.71%	46,959
Nov 5, 2026	39.14	39.14	37.80	37.87	37.87	-2.59%	38,450
Nov 4, 2026	38.61	38.94	38.61	38.88	38.88	2.34%	29,545
Nov 3, 2026	38.03	38.20	37.99	37.99	37.99	-0.08%	38,778
Nov 2, 2026	37.98	38.24	37.98	38.02	38.02	0.41%	49,542
Oct 30, 2026	38.05	38.06	37.66	37.86	37.86	-0.41%	59,193
Oct 29, 2026	37.94	38.02	37.87	38.02	38.01	0.68%	13,407
Oct 28, 2026	37.73	37.84	37.60	37.76	37.76	-0.24%	48,958
Oct 27, 2026	37.92	37.94	37.73	37.85	37.85	0.08%	30,279
Oct 26, 2026	37.51	37.90	37.51	37.82	37.82	0.57%	91,189
Oct 23, 2026	37.71	37.71	37.43	37.60	37.60	-0.64%	21,371
Oct 22, 2026	37.65	37.84	37.54	37.84	37.84	0.62%	17,214
Oct 21, 2026	37.65	37.68	37.47	37.61	37.61	0.08%	156,742
Oct 20, 2026	37.40	37.63	37.40	37.58	37.58	0.85%	67,604
Oct 19, 2026	37.49	37.49	37.25	37.26	37.26	-0.07%	32,339
Oct 16, 2026	37.74	37.74	37.18	37.29	37.29	-0.16%	106,390
Oct 15, 2026	37.36	37.39	37.24	37.35	37.35	0.93%	18,359
Oct 14, 2026	36.92	37.01	36.82	37.01	37.01	-0.03%	22,963
Oct 13, 2026	37.18	37.18	36.97	37.02	37.02	0.01%	13,407
Oct 12, 2026	37.03	37.15	36.94	37.01	37.01	0.25%	23,335
Oct 9, 2026	36.75	36.94	36.75	36.92	36.92	0.68%	31,870
Oct 8, 2026	36.49	36.72	36.39	36.67	36.67	0.46%	859,517
Oct 7, 2026	36.56	36.57	36.37	36.50	36.50	-0.08%	227,075
Oct 6, 2026	36.54	36.60	36.41	36.53	36.53	0.49%	20,393
Oct 5, 2026	36.33	36.44	36.10	36.35	36.35	0.39%	7,564
Oct 2, 2026	36.09	36.24	36.09	36.21	36.21	0.46%	11,245
Oct 1, 2026	35.97	36.10	35.83	36.05	36.04	0.14%	22,115
Sep 30, 2026	36.26	36.26	36.00	36.00	36.00	-0.32%	9,896
Sep 29, 2026	36.28	36.28	36.01	36.11	36.11	-0.39%	78,905
Sep 28, 2026	36.45	36.45	36.25	36.25	36.25	-0.80%	14,594
Sep 25, 2026	36.38	36.56	36.38	36.55	36.54	0.62%	23,024
Sep 24, 2026	36.46	36.46	36.27	36.32	36.32	-0.47%	26,943
Sep 23, 2026	36.69	36.69	36.44	36.49	36.49	-0.57%	21,558
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