FCLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.58	37.69	36.58	37.69	37.69	1.62%	17,471
Jun 25, 2026	37.98	37.98	36.57	37.09	37.09	-0.09%	11,605
Jun 24, 2026	37.44	37.78	37.08	37.12	37.12	-1.24%	12,855
Jun 23, 2026	37.28	37.81	37.00	37.59	37.59	-1.44%	18,691
Jun 22, 2026	38.61	38.98	37.78	38.14	38.14	-0.79%	21,999
Jun 18, 2026	38.64	38.64	38.14	38.44	38.44	1.34%	17,887
Jun 17, 2026	38.62	38.92	37.90	37.93	37.93	-1.64%	22,167
Jun 16, 2026	39.25	39.85	38.50	38.57	38.57	-0.99%	19,669
Jun 15, 2026	38.96	39.22	38.68	38.95	38.95	3.72%	37,923
Jun 12, 2026	37.00	37.78	37.00	37.55	37.55	1.88%	16,036
Jun 11, 2026	35.94	36.94	35.79	36.86	36.86	1.26%	50,887
Jun 10, 2026	36.25	37.37	36.25	36.40	36.40	-1.55%	15,177
Jun 9, 2026	38.23	38.31	35.65	36.97	36.97	-2.60%	24,197
Jun 8, 2026	38.38	38.38	37.80	37.96	37.96	0.40%	26,539
Jun 5, 2026	39.25	39.25	37.60	37.81	37.81	-5.07%	27,165
Jun 4, 2026	39.35	40.26	39.35	39.83	39.83	-0.40%	25,633
Jun 3, 2026	40.64	40.75	39.70	39.99	39.99	-2.61%	43,038
Jun 2, 2026	41.01	41.06	40.52	41.06	41.06	-1.43%	57,405
Jun 1, 2026	39.66	41.71	39.66	41.66	41.66	7.11%	80,980
May 29, 2026	37.71	39.05	37.71	38.89	38.89	4.97%	44,123
May 28, 2026	36.77	37.44	36.77	37.05	37.05	2.61%	17,141
May 27, 2026	36.16	36.44	36.04	36.11	36.11	-0.18%	11,670
May 26, 2026	36.22	36.51	36.13	36.17	36.17	1.38%	25,999
May 22, 2026	35.57	35.90	35.47	35.68	35.68	1.62%	19,307
May 21, 2026	34.62	35.25	34.60	35.11	35.11	0.94%	26,528
May 20, 2026	34.42	34.78	34.06	34.78	34.78	0.85%	11,403
May 19, 2026	34.74	35.07	34.27	34.49	34.49	-0.14%	19,957
May 18, 2026	34.80	34.80	34.14	34.54	34.54	0.02%	20,741
May 15, 2026	33.50	34.82	33.50	34.53	34.53	1.16%	13,525
May 14, 2026	34.01	34.45	33.86	34.13	34.13	-0.08%	6,838
May 13, 2026	34.61	34.61	33.75	34.16	34.16	-0.65%	9,249
May 12, 2026	35.07	35.07	33.83	34.39	34.39	-3.09%	25,489
May 11, 2026	35.45	35.71	35.21	35.48	35.48	0.14%	26,162
May 8, 2026	34.72	35.43	34.34	35.43	35.43	1.81%	25,914
May 7, 2026	34.50	35.02	34.40	34.80	34.80	2.00%	22,260
May 6, 2026	34.67	34.67	33.57	34.12	34.12	-0.58%	26,103
May 5, 2026	33.95	34.35	33.83	34.32	34.32	2.90%	26,440
May 4, 2026	32.94	33.61	32.92	33.35	33.35	2.40%	20,728
May 1, 2026	31.47	32.57	31.47	32.57	32.57	4.99%	11,848
Apr 30, 2026	31.01	31.09	30.48	31.02	31.02	0.44%	12,848
Apr 29, 2026	30.75	30.94	30.69	30.89	30.89	1.80%	15,029
Apr 28, 2026	30.45	30.77	30.26	30.34	30.34	-1.20%	7,486
Apr 27, 2026	30.41	30.73	30.41	30.71	30.71	1.15%	12,540
Apr 24, 2026	30.08	30.42	29.93	30.36	30.36	1.30%	8,106
Apr 23, 2026	30.52	30.52	29.50	29.97	29.97	-3.91%	25,277
Apr 22, 2026	31.02	31.19	30.90	31.19	31.19	1.99%	6,322
Apr 21, 2026	30.61	31.18	30.58	30.58	30.58	0.25%	9,629
Apr 20, 2026	30.10	30.53	30.10	30.51	30.51	1.41%	8,326
Apr 17, 2026	30.25	30.51	30.01	30.08	30.08	0.94%	21,554
Apr 16, 2026	29.72	29.95	29.54	29.80	29.80	1.46%	21,963
Apr 15, 2026	28.70	29.37	28.70	29.37	29.37	3.05%	11,527
Apr 14, 2026	28.58	28.65	28.36	28.50	28.50	0.85%	8,902
Apr 13, 2026	26.98	28.26	26.98	28.26	28.26	5.17%	15,285
Apr 10, 2026	27.45	27.45	26.81	26.87	26.87	-1.83%	21,133
Apr 9, 2026	28.03	28.03	27.10	27.37	27.37	-2.23%	15,624
Apr 8, 2026	29.10	29.10	27.93	28.00	28.00	0.36%	12,241
Apr 7, 2026	27.72	28.01	27.55	27.90	27.89	-0.38%	6,513
Apr 6, 2026	27.93	28.11	27.82	28.00	28.00	0.72%	6,718
Apr 2, 2026	27.00	27.90	26.98	27.80	27.80	0.64%	12,245
Apr 1, 2026	27.50	27.89	27.30	27.63	27.62	1.82%	12,373
Mar 31, 2026	26.51	27.19	26.51	27.13	27.13	3.43%	33,663
Mar 30, 2026	26.72	26.74	26.01	26.23	26.23	-0.38%	27,436
Mar 27, 2026	26.95	26.95	26.31	26.33	26.33	-3.14%	8,026
Mar 26, 2026	27.28	27.71	27.18	27.18	27.18	-1.59%	4,894
Mar 25, 2026	27.86	27.91	27.38	27.62	27.62	-0.11%	12,180
Mar 24, 2026	28.42	28.42	27.65	27.65	27.65	-3.05%	11,751
Mar 23, 2026	28.50	29.03	28.33	28.52	28.52	1.42%	14,441
Mar 20, 2026	28.99	28.99	28.04	28.12	28.12	-3.20%	22,875
Mar 19, 2026	28.29	29.10	28.29	29.05	29.05	1.08%	10,060
Mar 18, 2026	28.73	29.10	28.73	28.74	28.74	-0.42%	14,237
Mar 17, 2026	28.52	28.94	28.52	28.86	28.86	1.44%	7,835
Mar 16, 2026	28.31	28.62	28.31	28.45	28.45	2.06%	13,403
Mar 13, 2026	27.89	28.21	27.64	27.88	27.88	0.52%	11,474
Mar 12, 2026	27.87	28.28	27.68	27.73	27.73	-1.39%	24,594
Mar 11, 2026	28.33	28.37	27.99	28.12	28.12	0.36%	10,867
Mar 10, 2026	28.25	28.37	27.89	28.02	28.02	-0.60%	35,907
Mar 9, 2026	27.60	28.25	27.49	28.19	28.19	1.77%	15,625
Mar 6, 2026	27.45	28.10	27.45	27.70	27.70	-0.86%	10,639
Mar 5, 2026	27.58	28.42	27.58	27.94	27.94	0.40%	27,907
Mar 4, 2026	27.49	27.99	27.48	27.83	27.83	2.20%	24,391
Mar 3, 2026	26.84	27.63	26.45	27.23	27.23	-1.70%	36,564
Mar 2, 2026	27.30	27.85	27.30	27.70	27.70	-0.54%	15,869
Feb 27, 2026	27.77	27.88	27.60	27.85	27.85	-1.94%	32,894
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