FLCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	41.52	41.59	41.04	41.22	41.22	-0.64%	17,731
Jun 26, 2025	41.27	41.56	41.16	41.48	41.48	1.38%	20,521
Jun 25, 2025	41.33	41.33	40.85	40.92	40.92	-0.82%	14,739
Jun 24, 2025	41.19	41.42	41.09	41.26	41.26	0.71%	17,776
Jun 23, 2025	40.64	41.04	40.64	40.97	40.97	0.42%	7,483
Jun 20, 2025	41.23	41.27	40.79	40.80	40.80	-1.54%	26,073
Jun 18, 2025	41.63	41.65	41.40	41.44	41.07	-0.26%	11,193
Jun 17, 2025	41.72	41.86	41.46	41.55	41.18	-0.67%	13,679
Jun 16, 2025	42.21	42.21	41.78	41.83	41.46	0.46%	37,141
Jun 13, 2025	41.38	41.78	41.38	41.64	41.27	-0.19%	18,349
Jun 12, 2025	41.63	41.72	41.60	41.72	41.35	0.66%	6,805
Jun 11, 2025	41.41	41.59	41.34	41.45	41.08	0.45%	10,521
Jun 10, 2025	41.17	41.28	41.17	41.26	40.89	0.36%	6,026
Jun 9, 2025	41.34	41.34	41.07	41.11	40.74	-0.22%	20,950
Jun 6, 2025	41.36	41.36	41.20	41.20	40.83	0.22%	7,654
Jun 5, 2025	41.11	41.32	41.11	41.11	40.74	0.02%	10,225
Jun 4, 2025	41.33	41.34	41.10	41.10	40.73	-0.27%	16,759
Jun 3, 2025	41.32	41.32	41.07	41.21	40.84	-0.08%	22,478
Jun 2, 2025	41.14	41.27	40.88	41.25	40.88	0.85%	13,596
May 30, 2025	40.66	40.90	40.54	40.90	40.53	0.61%	8,550
May 29, 2025	40.69	40.73	40.52	40.65	40.29	-0.07%	9,156
May 28, 2025	40.79	40.85	40.68	40.68	40.32	-0.02%	14,782
May 27, 2025	40.66	40.91	40.66	40.69	40.33	0.79%	10,687
May 23, 2025	40.08	40.52	40.08	40.37	40.01	0.90%	10,648
May 22, 2025	39.96	40.17	39.89	40.01	39.65	0.15%	9,118
May 21, 2025	40.19	40.19	39.93	39.95	39.59	-0.50%	9,140
May 20, 2025	40.17	40.21	40.00	40.15	39.79	0.35%	43,160
May 19, 2025	39.73	40.05	39.73	40.01	39.65	0.23%	15,711
May 16, 2025	39.89	39.99	39.81	39.92	39.57	0.10%	9,640
May 15, 2025	39.50	39.88	39.50	39.88	39.53	0.94%	31,167
May 14, 2025	39.41	39.55	39.32	39.51	39.16	0.33%	25,290
May 13, 2025	39.36	39.50	39.22	39.38	39.03	0.61%	28,174
May 12, 2025	39.59	39.59	39.04	39.14	38.79	0.41%	10,919
May 9, 2025	39.07	39.08	38.83	38.98	38.63	0.26%	9,581
May 8, 2025	39.00	39.11	38.87	38.88	38.53	-0.59%	9,882
May 7, 2025	39.08	39.22	39.00	39.11	38.76	0.33%	44,529
May 6, 2025	39.02	39.06	38.78	38.98	38.63	0.12%	25,727
May 5, 2025	38.94	39.12	38.77	38.93	38.59	-0.32%	9,094
May 2, 2025	39.00	39.09	38.76	39.06	38.71	1.35%	99,852
May 1, 2025	38.68	38.83	38.51	38.54	38.20	-0.36%	10,161
Apr 30, 2025	38.52	38.69	38.16	38.68	38.34	0.05%	12,225
Apr 29, 2025	38.61	38.74	38.48	38.66	38.32	0.20%	29,108
Apr 28, 2025	38.25	38.62	38.25	38.58	38.24	0.84%	29,113
Apr 25, 2025	38.21	38.39	38.14	38.26	37.92	-0.06%	13,434
Apr 24, 2025	38.00	38.28	37.95	38.28	37.94	1.36%	5,766
Apr 23, 2025	38.04	38.21	37.73	37.77	37.43	0.19%	7,063
Apr 22, 2025	37.57	37.83	37.54	37.70	37.36	1.56%	20,402
Apr 21, 2025	37.73	37.73	36.84	37.12	36.79	-0.62%	18,523
Apr 17, 2025	37.28	37.59	37.16	37.35	37.02	0.59%	15,185
Apr 16, 2025	37.30	37.32	36.74	37.13	36.80	0.62%	75,347