FLCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	21.73	21.77	21.65	21.72	21.72	-0.46%	35,859
Jun 26, 2025	21.82	21.89	21.76	21.82	21.82	-0.21%	30,382
Jun 25, 2025	21.92	21.92	21.81	21.87	21.87	0.08%	61,966
Jun 24, 2025	21.58	21.85	21.58	21.85	21.85	2.87%	44,771
Jun 23, 2025	21.18	21.31	21.01	21.24	21.24	0.66%	67,847
Jun 20, 2025	21.21	21.21	21.04	21.10	21.10	-1.48%	99,355
Jun 18, 2025	21.47	21.51	21.38	21.42	21.23	-0.86%	109,297
Jun 17, 2025	21.75	21.77	21.60	21.60	21.41	-0.90%	31,892
Jun 16, 2025	21.84	21.93	21.79	21.80	21.60	1.02%	25,813
Jun 13, 2025	21.59	21.64	21.49	21.58	21.39	-1.64%	21,312
Jun 12, 2025	21.92	21.94	21.88	21.94	21.74	-0.09%	23,355
Jun 11, 2025	22.00	22.04	21.92	21.96	21.76	0.50%	53,226
Jun 10, 2025	21.84	21.91	21.72	21.85	21.65	0.09%	41,052
Jun 9, 2025	21.72	21.86	21.72	21.83	21.63	1.06%	30,220
Jun 6, 2025	21.44	21.60	21.40	21.60	21.41	-0.05%	31,625
Jun 5, 2025	21.66	21.69	21.50	21.61	21.42	0.46%	40,419
Jun 4, 2025	21.34	21.53	21.33	21.51	21.32	1.99%	69,061
Jun 3, 2025	21.13	21.14	21.04	21.09	20.90	0.96%	37,508
Jun 2, 2025	20.81	20.93	20.76	20.89	20.70	0.77%	33,901
May 30, 2025	20.83	20.85	20.64	20.73	20.54	-1.78%	98,765
May 29, 2025	21.23	21.24	21.07	21.11	20.92	0.93%	29,860
May 28, 2025	21.00	21.00	20.84	20.91	20.72	-1.06%	39,129
May 27, 2025	21.18	21.18	21.07	21.14	20.94	-1.20%	66,741
May 23, 2025	21.29	21.43	21.29	21.39	21.20	-0.08%	35,855
May 22, 2025	21.43	21.44	21.36	21.41	21.22	-0.42%	49,856
May 21, 2025	21.65	21.73	21.46	21.50	21.31	-0.19%	44,484
May 20, 2025	21.53	21.56	21.48	21.54	21.35	0.61%	40,216
May 19, 2025	21.23	21.41	21.19	21.41	21.22	0.71%	48,662
May 16, 2025	21.32	21.33	21.25	21.26	21.07	-0.15%	38,272
May 15, 2025	21.36	21.36	21.22	21.29	21.10	-1.84%	70,298
May 14, 2025	21.75	21.76	21.65	21.69	21.50	1.40%	52,506
May 13, 2025	21.32	21.50	21.30	21.39	21.20	-0.51%	62,190
May 12, 2025	21.54	21.61	21.39	21.50	21.31	3.12%	69,639
May 9, 2025	20.98	21.00	20.81	20.85	20.66	-0.10%	26,343
May 8, 2025	20.90	20.97	20.79	20.87	20.68	1.11%	168,904
May 7, 2025	20.78	20.78	20.62	20.64	20.45	-2.41%	27,220
May 6, 2025	21.06	21.24	20.97	21.15	20.96	0.86%	236,168
May 5, 2025	20.86	21.00	20.80	20.97	20.78	0.24%	91,571
May 2, 2025	20.91	20.98	20.81	20.92	20.73	3.21%	49,864
May 1, 2025	20.30	20.32	20.13	20.27	20.09	0.25%	36,891
Apr 30, 2025	20.27	20.28	20.14	20.22	20.04	-0.30%	39,176
Apr 29, 2025	20.29	20.33	20.25	20.28	20.10	-0.24%	50,199
Apr 28, 2025	20.33	20.42	20.25	20.33	20.15	-0.35%	70,512
Apr 25, 2025	20.45	20.45	20.29	20.40	20.22	-0.04%	32,106
Apr 24, 2025	20.27	20.45	20.25	20.41	20.23	0.79%	30,653
Apr 23, 2025	20.33	20.55	20.25	20.25	20.07	1.40%	185,203
Apr 22, 2025	19.79	20.15	19.79	19.97	19.79	3.22%	40,929
Apr 21, 2025	19.36	19.45	19.19	19.35	19.17	0.21%	42,821
Apr 17, 2025	19.49	19.56	19.27	19.31	19.13	-0.02%	89,175
Apr 16, 2025	19.43	19.49	19.23	19.31	19.14	-1.73%	33,741