FLCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	44.91	45.05	44.83	44.86	44.86	0.01%	28,785
Sep 25, 2025	44.83	44.97	44.68	44.86	44.86	-0.61%	7,048
Sep 24, 2025	45.35	45.46	45.05	45.13	45.13	-0.51%	20,482
Sep 23, 2025	45.88	45.88	45.34	45.36	45.36	-0.68%	17,145
Sep 22, 2025	45.68	45.68	45.28	45.67	45.67	0.47%	11,450
Sep 19, 2025	45.15	45.62	45.11	45.46	45.46	0.78%	119,518
Sep 18, 2025	44.76	45.24	44.76	45.11	45.11	0.38%	189,359
Sep 17, 2025	44.78	45.16	44.78	44.94	44.94	0.02%	204,881
Sep 16, 2025	44.98	44.98	44.76	44.93	44.93	0.02%	27,343
Sep 15, 2025	44.48	44.92	44.48	44.92	44.92	0.92%	19,496
Sep 12, 2025	44.65	44.66	44.43	44.51	44.51	-0.45%	14,145
Sep 11, 2025	44.38	44.76	44.38	44.71	44.71	0.97%	10,826
Sep 10, 2025	44.30	44.43	44.19	44.28	44.28	0.27%	14,747
Sep 9, 2025	44.37	44.37	44.15	44.16	44.16	-0.30%	12,846
Sep 8, 2025	44.33	44.34	44.02	44.29	44.29	0.46%	12,876
Sep 5, 2025	44.41	44.41	43.96	44.09	44.09	-0.08%	28,035
Sep 4, 2025	43.81	44.14	43.78	44.13	44.13	0.54%	6,118
Sep 3, 2025	43.90	43.96	43.76	43.89	43.89	0.35%	10,705
Sep 2, 2025	43.82	43.82	43.50	43.74	43.74	-0.40%	13,921
Aug 29, 2025	43.47	43.98	43.47	43.91	43.91	0.71%	10,559
Aug 28, 2025	43.51	43.65	43.43	43.60	43.60	0.33%	12,968
Aug 27, 2025	43.02	43.56	43.02	43.46	43.46	0.78%	8,691
Aug 26, 2025	42.88	43.12	42.85	43.12	43.12	0.94%	6,343
Aug 25, 2025	43.02	43.02	42.71	42.72	42.72	-0.81%	8,701
Aug 22, 2025	42.47	43.25	42.47	43.07	43.07	1.37%	15,764
Aug 21, 2025	42.26	42.52	42.26	42.49	42.49	0.17%	10,697
Aug 20, 2025	42.52	42.52	42.38	42.42	42.42	0.17%	18,396
Aug 19, 2025	42.51	42.58	42.35	42.35	42.35	-0.43%	10,974
Aug 18, 2025	42.65	42.65	42.38	42.53	42.53	-0.03%	12,572
Aug 15, 2025	42.71	42.71	42.44	42.54	42.54	0.02%	17,274
Aug 14, 2025	42.59	42.64	42.40	42.53	42.53	-0.78%	12,199
Aug 13, 2025	42.85	43.02	42.85	42.87	42.87	0.30%	11,467
Aug 12, 2025	42.57	42.81	42.57	42.74	42.74	0.32%	32,834
Aug 11, 2025	42.65	42.68	42.54	42.60	42.60	0.02%	18,510
Aug 8, 2025	42.79	42.83	42.59	42.59	42.59	-0.18%	12,588
Aug 7, 2025	43.17	43.17	42.58	42.67	42.67	-0.93%	14,868
Aug 6, 2025	43.07	43.14	42.98	43.07	43.07	1.90%	11,775
Aug 5, 2025	41.80	42.26	41.80	42.26	42.26	0.68%	16,709
Aug 4, 2025	41.48	42.05	41.48	41.98	41.98	1.43%	19,256
Aug 1, 2025	41.50	41.50	41.15	41.39	41.39	-0.45%	19,184
Jul 31, 2025	41.83	41.83	41.57	41.58	41.58	-0.58%	23,989
Jul 30, 2025	42.19	42.23	41.71	41.82	41.82	-0.88%	8,805
Jul 29, 2025	42.19	42.29	42.03	42.19	42.19	0.07%	15,310
Jul 28, 2025	42.43	42.43	42.09	42.16	42.16	-0.52%	8,137
Jul 25, 2025	42.18	42.45	42.18	42.38	42.38	-0.02%	9,142
Jul 24, 2025	42.58	42.58	42.38	42.39	42.39	-0.38%	9,792
Jul 23, 2025	42.57	42.60	42.41	42.55	42.55	0.27%	7,690
Jul 22, 2025	42.12	42.53	42.12	42.44	42.44	0.62%	6,114
Jul 21, 2025	42.20	42.37	42.17	42.18	42.18	0.14%	11,895
Jul 18, 2025	42.29	42.31	42.10	42.12	42.12	-0.09%	11,314