FCLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.45	28.10	27.45	27.70	27.70	-0.86%	1,865
Mar 5, 2026	27.58	28.41	27.58	27.94	27.94	0.40%	3,924
Mar 4, 2026	27.73	27.93	27.48	27.83	27.83	2.20%	2,561
Mar 3, 2026	26.84	27.53	26.50	27.23	27.23	-1.70%	13,095
Mar 2, 2026	27.30	27.85	27.30	27.70	27.70	-0.54%	4,250
Feb 27, 2026	27.77	27.90	27.51	27.85	27.85	-1.94%	3,402
Feb 26, 2026	28.27	28.46	27.90	28.40	28.40	1.03%	14,462
Feb 25, 2026	27.65	28.20	27.65	28.11	28.11	2.05%	15,652
Feb 24, 2026	27.36	27.87	27.30	27.54	27.54	0.89%	13,366
Feb 23, 2026	28.14	28.14	27.17	27.30	27.30	-3.29%	22,137
Feb 20, 2026	28.21	28.91	28.13	28.23	28.23	-0.81%	16,226
Feb 19, 2026	28.47	28.47	28.23	28.46	28.46	0.25%	19,092
Feb 18, 2026	28.09	28.72	28.00	28.39	28.39	0.96%	15,978
Feb 17, 2026	28.44	28.51	27.90	28.12	28.12	-1.95%	10,127
Feb 13, 2026	28.26	29.03	28.26	28.68	28.68	0.88%	11,625
Feb 12, 2026	28.73	29.18	28.04	28.43	28.43	0.74%	28,222
Feb 11, 2026	28.85	28.95	27.80	28.22	28.22	-0.56%	13,719
Feb 10, 2026	28.70	28.81	28.30	28.38	28.38	-0.39%	32,464
Feb 9, 2026	28.13	28.71	27.81	28.49	28.49	1.06%	15,375
Feb 6, 2026	27.69	28.27	27.34	28.19	28.19	4.21%	22,097
Feb 5, 2026	27.57	27.95	27.05	27.05	27.05	-3.46%	26,644
Feb 4, 2026	28.38	28.50	27.57	28.02	28.02	-2.47%	53,859
Feb 3, 2026	29.77	29.77	28.19	28.73	28.73	-3.14%	57,709
Feb 2, 2026	29.25	30.01	29.25	29.66	29.66	1.47%	19,235
Jan 30, 2026	30.18	30.18	28.99	29.23	29.23	-1.58%	23,007
Jan 29, 2026	30.66	30.66	29.38	29.70	29.70	-4.72%	38,383
Jan 28, 2026	30.82	31.36	30.82	31.17	31.17	2.47%	16,628
Jan 27, 2026	30.84	30.88	30.40	30.42	30.42	-0.29%	13,794
Jan 26, 2026	30.04	30.78	30.04	30.51	30.51	2.21%	12,964
Jan 23, 2026	29.85	30.14	29.79	29.85	29.85	-0.47%	27,953
Jan 22, 2026	29.58	29.99	29.37	29.99	29.99	2.71%	26,337
Jan 21, 2026	28.98	29.32	28.92	29.20	29.20	1.46%	22,470
Jan 20, 2026	28.86	29.20	28.76	28.78	28.78	-1.61%	23,386
Jan 16, 2026	29.84	29.84	29.25	29.25	29.25	-1.18%	30,848
Jan 15, 2026	30.09	30.15	29.60	29.60	29.60	-0.40%	8,166
Jan 14, 2026	30.26	30.27	29.70	29.72	29.72	-1.82%	11,976
Jan 13, 2026	30.86	30.86	30.26	30.27	30.27	-2.05%	10,935
Jan 12, 2026	30.24	30.98	30.24	30.91	30.90	1.49%	14,203
Jan 9, 2026	30.24	30.53	30.18	30.45	30.45	0.90%	5,899
Jan 8, 2026	30.89	30.89	30.08	30.18	30.18	-2.65%	6,020
Jan 7, 2026	30.87	31.15	30.73	31.00	31.00	0.36%	14,547
Jan 6, 2026	29.91	30.91	29.91	30.89	30.89	4.01%	26,756
Jan 5, 2026	29.65	29.90	29.57	29.70	29.70	0.92%	24,694
Jan 2, 2026	29.99	29.99	29.30	29.43	29.43	-0.97%	6,799
Dec 31, 2025	29.99	30.01	29.71	29.72	29.72	-0.98%	5,180
Dec 30, 2025	30.09	30.22	30.01	30.01	30.01	-0.33%	4,712
Dec 29, 2025	30.13	30.33	30.04	30.11	30.11	-0.46%	9,603
Dec 26, 2025	30.14	30.28	30.14	30.25	30.25	0.53%	4,910
Dec 24, 2025	30.17	30.17	30.04	30.09	30.09	0.13%	3,773
Dec 23, 2025	30.09	30.11	29.87	30.05	30.05	-0.88%	9,123
Dec 22, 2025	30.36	30.40	30.18	30.32	30.32	0.79%	11,927
Dec 19, 2025	29.95	30.18	29.95	30.08	30.08	1.38%	4,558
Dec 18, 2025	29.75	29.96	29.54	29.67	29.67	1.19%	13,668
Dec 17, 2025	29.73	29.95	29.29	29.32	29.32	-0.77%	5,500
Dec 16, 2025	29.26	29.58	29.22	29.55	29.55	0.87%	7,039
Dec 15, 2025	30.17	30.17	29.25	29.30	29.29	-2.54%	23,068
Dec 12, 2025	30.51	30.54	30.00	30.06	30.06	-2.34%	20,851
Dec 11, 2025	30.62	30.80	30.26	30.78	30.78	0.20%	33,525
Dec 10, 2025	30.41	30.72	30.36	30.72	30.72	1.02%	10,442
Dec 9, 2025	30.36	30.51	30.31	30.41	30.41	0.33%	6,829
Dec 8, 2025	30.42	30.47	30.19	30.31	30.31	1.06%	11,167
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	29.10	-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	29.38	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	29.44	-0.54%	9,696
Nov 18, 2025	29.54	29.81	29.20	29.61	29.60	-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	30.61	0.56%	5,791
Nov 13, 2025	31.09	31.24	30.37	30.45	30.44	-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	30.32	-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	30.61	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	29.14	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	29.27	0.24%	7,758
Oct 14, 2025	29.06	29.33	28.79	29.21	29.20	-0.94%	14,637
Oct 13, 2025	29.47	29.48	29.19	29.48	29.48	2.19%	7,588