FLCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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