FLCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	21.48	21.54	21.47	21.48	21.48	-0.19%	19,464
Jun 26, 2025	21.46	21.52	21.43	21.52	21.52	0.33%	63,941
Jun 25, 2025	21.44	21.45	21.40	21.45	21.45	-0.09%	31,338
Jun 24, 2025	21.35	21.48	21.35	21.47	21.47	0.44%	54,805
Jun 23, 2025	21.39	21.42	21.37	21.38	21.38	0.16%	28,914
Jun 20, 2025	21.27	21.36	21.26	21.34	21.34	0.16%	17,019
Jun 18, 2025	21.33	21.35	21.28	21.31	21.31	0.02%	31,877
Jun 17, 2025	21.29	21.30	21.24	21.30	21.30	0.35%	32,332
Jun 16, 2025	21.27	21.32	21.23	21.23	21.23	-0.14%	20,537
Jun 13, 2025	21.31	21.31	21.23	21.26	21.26	-0.47%	15,554
Jun 12, 2025	21.31	21.36	21.30	21.36	21.36	0.42%	24,116
Jun 11, 2025	21.24	21.29	21.22	21.27	21.27	0.26%	19,620
Jun 10, 2025	21.23	21.23	21.18	21.21	21.21	0.17%	42,196
Jun 9, 2025	21.14	21.19	21.12	21.18	21.18	0.24%	31,007
Jun 6, 2025	21.17	21.18	21.12	21.13	21.13	-0.49%	18,002
Jun 5, 2025	21.31	21.31	21.21	21.23	21.23	-0.23%	45,818
Jun 4, 2025	21.21	21.30	21.21	21.28	21.28	0.62%	34,653
Jun 3, 2025	21.19	21.19	21.13	21.15	21.15	0.08%	23,314
Jun 2, 2025	21.14	21.14	21.08	21.13	21.13	-0.90%	70,959
May 30, 2025	21.21	21.32	21.20	21.32	21.24	0.57%	187,356
May 29, 2025	21.17	21.23	21.17	21.20	21.12	0.36%	27,708
May 28, 2025	21.14	21.14	21.10	21.13	21.04	-0.26%	30,964
May 27, 2025	21.12	21.20	21.10	21.18	21.10	0.71%	65,556
May 23, 2025	21.05	21.05	20.99	21.03	20.95	0.05%	18,075
May 22, 2025	20.90	21.02	20.90	21.02	20.94	0.39%	24,786
May 21, 2025	21.04	21.05	20.91	20.94	20.86	-0.73%	34,465
May 20, 2025	21.10	21.13	21.08	21.09	21.01	-0.29%	19,733
May 19, 2025	21.03	21.16	20.99	21.16	21.07	0.02%	22,361
May 16, 2025	21.17	21.17	21.12	21.15	21.07	0.22%	43,622
May 15, 2025	21.03	21.12	21.02	21.10	21.02	0.61%	19,862
May 14, 2025	21.04	21.07	20.97	20.98	20.89	-0.40%	28,574
May 13, 2025	21.08	21.08	21.03	21.06	20.98	-	36,096
May 12, 2025	21.09	21.10	21.04	21.06	20.98	-0.07%	108,524
May 9, 2025	21.12	21.13	21.08	21.08	20.99	-0.05%	35,864
May 8, 2025	21.17	21.17	21.09	21.09	21.00	-0.41%	116,125
May 7, 2025	21.15	21.18	21.14	21.17	21.09	0.22%	27,466
May 6, 2025	21.06	21.13	21.04	21.13	21.04	0.14%	40,237
May 5, 2025	21.07	21.10	21.03	21.10	21.01	-0.02%	35,280
May 2, 2025	21.13	21.15	21.09	21.10	21.02	-0.33%	25,541
May 1, 2025	21.23	21.23	21.16	21.17	21.09	-0.75%	41,123
Apr 30, 2025	21.34	21.36	21.29	21.33	21.16	-0.28%	329,220
Apr 29, 2025	21.30	21.40	21.30	21.39	21.22	0.28%	43,858
Apr 28, 2025	21.27	21.35	21.27	21.33	21.17	0.15%	20,899
Apr 25, 2025	21.24	21.31	21.24	21.30	21.13	0.42%	42,684
Apr 24, 2025	21.13	21.21	21.13	21.21	21.05	0.83%	33,732
Apr 23, 2025	21.17	21.17	21.03	21.04	20.87	0.41%	26,859
Apr 22, 2025	21.03	21.03	20.95	20.95	20.79	0.19%	59,193
Apr 21, 2025	21.02	21.03	20.90	20.91	20.75	-0.88%	44,994
Apr 17, 2025	21.14	21.14	21.07	21.10	20.93	-0.17%	39,400
Apr 16, 2025	21.04	21.13	21.03	21.13	20.97	0.43%	39,307