FLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	15.57	15.57	15.51	15.54	15.54	0.71%	30,683
Oct 14, 2026	15.67	15.69	15.41	15.43	15.43	-1.78%	37,624
Oct 13, 2026	15.64	15.75	15.50	15.71	15.71	0.83%	46,827
Oct 12, 2026	15.58	15.68	15.58	15.58	15.58	-	5,762
Oct 9, 2026	15.40	15.73	15.39	15.58	15.58	0.84%	69,181
Oct 8, 2026	15.43	15.49	15.39	15.45	15.45	0.13%	35,438
Oct 7, 2026	15.41	15.50	15.40	15.43	15.43	-0.64%	21,521
Oct 6, 2026	15.39	15.85	15.33	15.53	15.53	0.84%	78,148
Oct 5, 2026	15.64	15.65	15.40	15.40	15.40	-1.91%	32,946
Oct 2, 2026	15.68	15.81	15.64	15.70	15.70	0.45%	39,077
Oct 1, 2026	15.66	15.69	15.46	15.63	15.63	-0.76%	61,594
Sep 30, 2026	15.64	15.78	15.64	15.75	15.75	0.90%	46,940
Sep 29, 2026	15.60	15.67	15.55	15.61	15.61	0.06%	27,174
Sep 28, 2026	15.69	15.73	15.54	15.60	15.60	-1.02%	48,756
Sep 25, 2026	15.73	15.83	15.64	15.76	15.76	0.19%	48,864
Sep 24, 2026	15.82	15.83	15.72	15.73	15.73	-0.88%	42,410
Sep 23, 2026	15.96	15.96	15.78	15.87	15.87	-0.71%	76,403
Sep 22, 2026	16.12	16.17	16.06	16.09	15.98	-0.19%	49,778
Sep 21, 2026	16.10	16.14	16.07	16.12	16.01	0.12%	60,265
Sep 18, 2026	16.14	16.17	16.06	16.10	15.99	-0.25%	16,484
Sep 17, 2026	16.05	16.16	16.05	16.14	16.03	0.69%	35,160
Sep 16, 2026	16.04	16.14	16.02	16.03	15.92	0.06%	69,959
Sep 15, 2026	16.09	16.11	15.99	16.02	15.91	-0.44%	30,534
Sep 14, 2026	16.17	16.22	16.03	16.09	15.98	-0.92%	35,795
Sep 11, 2026	16.22	16.30	16.21	16.24	16.13	-0.18%	30,799
Sep 10, 2026	16.44	16.44	16.24	16.27	16.16	-1.15%	36,012
Sep 9, 2026	16.51	16.51	16.44	16.46	16.35	-0.12%	38,951
Sep 8, 2026	16.44	16.53	16.44	16.48	16.37	0.12%	46,342
Sep 4, 2026	16.48	16.51	16.45	16.46	16.35	-0.12%	14,916
Sep 3, 2026	16.47	16.55	16.47	16.48	16.37	-0.06%	17,057
Sep 2, 2026	16.50	16.58	16.49	16.49	16.38	-0.30%	22,070
Sep 1, 2026	16.49	16.58	16.49	16.54	16.43	0.06%	19,563
Aug 31, 2026	16.51	16.58	16.50	16.53	16.42	-0.36%	20,207
Aug 28, 2026	16.57	16.63	16.56	16.59	16.48	-	11,425
Aug 27, 2026	16.63	16.63	16.56	16.59	16.48	-0.30%	20,988
Aug 26, 2026	16.55	16.73	16.55	16.64	16.53	0.18%	29,920
Aug 25, 2026	16.70	16.70	16.60	16.61	16.50	0.42%	20,036
Aug 24, 2026	16.60	16.60	16.50	16.54	16.43	-0.59%	42,344
Aug 21, 2026	16.78	16.81	16.70	16.75	16.53	-0.27%	8,871
Aug 20, 2026	16.78	16.84	16.68	16.79	16.57	-0.36%	12,066
Aug 19, 2026	16.74	16.91	16.74	16.85	16.63	0.60%	18,707
Aug 18, 2026	16.80	16.84	16.70	16.75	16.53	-0.30%	5,574
Aug 17, 2026	16.73	16.88	16.73	16.80	16.58	-0.06%	12,541
Aug 14, 2026	16.69	16.88	16.69	16.81	16.59	-	9,546
Aug 13, 2026	16.80	16.86	16.75	16.81	16.59	0.15%	16,215
Aug 12, 2026	16.86	16.94	16.76	16.78	16.57	-0.04%	11,844
Aug 11, 2026	16.78	16.86	16.78	16.79	16.57	0.06%	15,369
Aug 10, 2026	16.74	16.83	16.74	16.78	16.56	-	13,819
Aug 7, 2026	16.78	16.86	16.75	16.78	16.56	0.36%	11,219
Aug 6, 2026	16.96	16.96	16.72	16.72	16.50	-0.71%	5,271