FCLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.51	30.07	29.51	29.99	29.99	1.71%	11,489
Dec 4, 2025	29.35	29.50	29.16	29.49	29.49	0.82%	9,435
Dec 3, 2025	29.24	29.28	28.98	29.25	29.25	-1.10%	8,638
Dec 2, 2025	29.52	29.70	29.46	29.57	29.57	1.60%	9,224
Dec 1, 2025	29.08	29.27	29.00	29.11	29.11	-0.96%	5,036
Nov 28, 2025	29.17	29.46	29.17	29.39	29.39	1.24%	4,878
Nov 26, 2025	29.43	29.44	29.00	29.03	29.03	-1.22%	9,792
Nov 25, 2025	28.90	29.46	28.78	29.39	29.39	1.62%	4,416
Nov 24, 2025	28.57	29.04	28.57	28.92	28.92	1.88%	10,391
Nov 21, 2025	28.27	28.52	27.76	28.39	28.38	0.41%	14,548
Nov 20, 2025	29.88	30.01	28.21	28.27	28.27	-4.00%	10,080
Nov 19, 2025	29.72	29.74	29.31	29.45	29.45	-0.54%	9,696
Nov 18, 2025	29.54	29.81	29.20	29.61	29.61	-1.05%	12,415
Nov 17, 2025	30.55	30.75	29.80	29.92	29.92	-2.28%	14,615
Nov 14, 2025	29.84	30.97	29.84	30.62	30.62	0.56%	5,791
Nov 13, 2025	31.09	31.24	30.37	30.45	30.45	-3.57%	7,350
Nov 12, 2025	31.87	31.93	31.45	31.57	31.57	-0.30%	7,257
Nov 11, 2025	31.63	31.71	31.50	31.67	31.67	-0.38%	4,537
Nov 10, 2025	31.49	31.82	31.39	31.79	31.79	2.81%	22,171
Nov 7, 2025	30.21	30.96	30.13	30.92	30.92	1.37%	13,872
Nov 6, 2025	30.27	30.62	30.26	30.50	30.50	-0.74%	7,117
Nov 5, 2025	30.68	30.78	30.61	30.73	30.73	1.34%	6,855
Nov 4, 2025	30.77	30.89	30.21	30.33	30.33	-3.42%	14,478
Nov 3, 2025	31.56	31.56	30.83	31.40	31.40	0.74%	17,991
Oct 31, 2025	31.03	31.28	30.79	31.17	31.17	1.81%	18,672
Oct 30, 2025	30.35	30.97	30.35	30.62	30.62	0.28%	9,299
Oct 29, 2025	30.85	30.85	30.47	30.53	30.53	-0.05%	16,969
Oct 28, 2025	30.88	30.93	30.55	30.55	30.54	-0.73%	5,633
Oct 27, 2025	31.06	31.06	30.77	30.77	30.77	0.24%	19,538
Oct 24, 2025	30.62	30.90	30.62	30.70	30.69	1.37%	11,177
Oct 23, 2025	29.83	30.29	29.83	30.28	30.28	1.40%	6,963
Oct 22, 2025	30.10	30.13	29.84	29.86	29.86	-1.06%	8,641
Oct 21, 2025	29.64	30.22	29.64	30.18	30.18	1.58%	9,824
Oct 20, 2025	29.51	29.75	29.51	29.71	29.71	1.93%	13,037
Oct 17, 2025	28.83	29.30	28.83	29.15	29.15	0.02%	9,055
Oct 16, 2025	29.69	29.87	29.02	29.14	29.14	-0.46%	10,722
Oct 15, 2025	29.36	29.46	29.06	29.28	29.28	0.24%	7,758
Oct 14, 2025	29.06	29.33	28.79	29.21	29.21	-0.94%	14,637
Oct 13, 2025	29.47	29.48	29.19	29.48	29.48	2.19%	7,588
Oct 10, 2025	29.98	30.04	28.84	28.85	28.85	-3.64%	31,301
Oct 9, 2025	29.87	29.96	29.66	29.94	29.94	0.53%	10,044
Oct 8, 2025	29.32	29.83	29.32	29.78	29.78	2.27%	13,834
Oct 7, 2025	29.90	29.90	28.84	29.12	29.12	-2.32%	16,066
Oct 6, 2025	29.83	30.20	29.45	29.81	29.81	1.06%	14,157
Oct 3, 2025	29.69	29.90	29.50	29.50	29.50	-0.13%	9,686
Oct 2, 2025	29.50	29.57	29.43	29.54	29.54	0.88%	13,338
Oct 1, 2025	29.18	29.52	29.12	29.28	29.28	0.16%	13,185
Sep 30, 2025	29.97	29.97	29.14	29.23	29.23	-1.95%	8,582
Sep 29, 2025	29.87	29.90	29.77	29.81	29.81	0.97%	7,608
Sep 26, 2025	29.30	29.53	29.27	29.53	29.53	0.63%	6,344