FCLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.45	30.77	30.26	30.34	30.34	-1.20%	7,485
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	0.63%	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	-3.13%	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
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