FLCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.43	21.46	21.42	21.46	21.46	-0.09%	15,545
Apr 27, 2026	21.50	21.52	21.46	21.48	21.48	-0.26%	17,713
Apr 24, 2026	21.48	21.54	21.48	21.53	21.53	0.12%	18,486
Apr 23, 2026	21.53	21.58	21.46	21.51	21.51	-0.21%	23,047
Apr 22, 2026	21.58	21.59	21.54	21.55	21.55	0.15%	27,614
Apr 21, 2026	21.57	21.57	21.52	21.52	21.52	-0.31%	44,229
Apr 20, 2026	21.58	21.59	21.55	21.59	21.59	-0.02%	33,030
Apr 17, 2026	21.61	21.63	21.59	21.59	21.59	0.44%	24,913
Apr 16, 2026	21.56	21.57	21.49	21.50	21.50	-0.35%	41,970
Apr 15, 2026	21.54	21.59	21.53	21.57	21.57	-	58,748
Apr 14, 2026	21.52	21.58	21.52	21.57	21.57	0.28%	27,580
Apr 13, 2026	21.43	21.52	21.43	21.51	21.51	0.28%	31,798
Apr 10, 2026	21.48	21.49	21.44	21.45	21.45	-0.14%	37,795
Apr 9, 2026	21.46	21.52	21.43	21.48	21.48	0.02%	36,128
Apr 8, 2026	21.53	21.56	21.45	21.48	21.48	0.28%	15,455
Apr 7, 2026	21.39	21.42	21.30	21.42	21.42	0.10%	48,784
Apr 6, 2026	21.42	21.45	21.39	21.39	21.39	-0.14%	24,336
Apr 2, 2026	21.32	21.44	21.31	21.43	21.43	0.35%	111,646
Apr 1, 2026	21.35	21.40	21.34	21.35	21.35	-0.33%	29,636
Mar 31, 2026	21.40	21.46	21.37	21.42	21.33	0.54%	175,039
Mar 30, 2026	21.32	21.35	21.29	21.31	21.22	0.45%	23,086
Mar 27, 2026	21.17	21.25	21.17	21.21	21.12	-0.12%	32,451
Mar 26, 2026	21.31	21.35	21.23	21.24	21.15	-0.68%	167,829
Mar 25, 2026	21.40	21.42	21.37	21.38	21.29	0.35%	100,751
Mar 24, 2026	21.26	21.35	21.24	21.31	21.22	-0.26%	126,389
Mar 23, 2026	21.32	21.40	21.28	21.36	21.27	0.64%	48,566
Mar 20, 2026	21.36	21.38	21.21	21.23	21.14	-1.03%	46,821
Mar 19, 2026	21.33	21.47	21.32	21.45	21.36	0.30%	25,134
Mar 18, 2026	21.44	21.46	21.38	21.38	21.29	-0.47%	46,926
Mar 17, 2026	21.44	21.48	21.44	21.48	21.39	0.47%	88,510
Mar 16, 2026	21.39	21.44	21.36	21.38	21.29	0.38%	107,620
Mar 13, 2026	21.40	21.44	21.28	21.30	21.21	-0.23%	842,856
Mar 12, 2026	21.42	21.42	21.33	21.35	21.26	-0.56%	1,159,479
Mar 11, 2026	21.56	21.56	21.43	21.47	21.38	-0.65%	129,352
Mar 10, 2026	21.64	21.71	21.61	21.61	21.52	-0.50%	278,542
Mar 9, 2026	21.59	21.74	21.59	21.72	21.63	0.43%	34,217
Mar 6, 2026	21.58	21.67	21.56	21.63	21.53	-0.18%	43,676
Mar 5, 2026	21.67	21.69	21.64	21.67	21.57	-0.37%	44,994
Mar 4, 2026	21.75	21.78	21.73	21.75	21.65	0.12%	38,579
Mar 3, 2026	21.62	21.76	21.62	21.72	21.63	-0.09%	53,521
Mar 2, 2026	21.73	21.74	21.71	21.74	21.65	-0.55%	46,469
Feb 27, 2026	21.88	21.92	21.85	21.86	21.70	-0.11%	700,344
Feb 26, 2026	21.86	21.89	21.85	21.89	21.72	0.14%	34,067
Feb 25, 2026	21.83	21.88	21.83	21.86	21.69	-0.05%	42,030
Feb 24, 2026	21.87	21.89	21.84	21.87	21.70	-0.08%	35,950
Feb 23, 2026	21.87	21.90	21.86	21.88	21.72	0.11%	77,885
Feb 20, 2026	21.86	21.88	21.84	21.86	21.70	-0.05%	52,971
Feb 19, 2026	21.83	21.88	21.83	21.87	21.71	0.14%	53,017
Feb 18, 2026	21.83	21.88	21.83	21.84	21.68	-0.16%	106,396
Feb 17, 2026	21.85	21.88	21.85	21.88	21.71	0.14%	62,677
Feb 13, 2026	21.86	21.86	21.84	21.85	21.68	0.17%	25,778
Feb 12, 2026	21.75	21.82	21.75	21.81	21.64	0.45%	61,428
Feb 11, 2026	21.72	21.74	21.70	21.71	21.55	-0.15%	48,709
Feb 10, 2026	21.76	21.78	21.72	21.74	21.58	0.18%	43,425
Feb 9, 2026	21.67	21.72	21.67	21.71	21.54	-0.02%	28,281
Feb 6, 2026	21.69	21.71	21.65	21.71	21.55	0.05%	136,864
Feb 5, 2026	21.65	21.70	21.63	21.70	21.54	0.51%	27,108
Feb 4, 2026	21.60	21.60	21.57	21.59	21.43	-0.09%	984,868
Feb 3, 2026	21.63	21.63	21.59	21.61	21.45	-0.02%	55,965
Feb 2, 2026	21.62	21.65	21.60	21.62	21.45	-0.44%	486,120
Jan 30, 2026	21.70	21.73	21.69	21.71	21.48	-	267,945
Jan 29, 2026	21.68	21.73	21.67	21.71	21.48	-	70,822
Jan 28, 2026	21.71	21.71	21.68	21.71	21.48	-0.08%	38,189
Jan 27, 2026	21.76	21.76	21.72	21.73	21.49	-0.15%	20,688
Jan 26, 2026	21.74	21.77	21.74	21.76	21.53	0.16%	59,151
Jan 23, 2026	21.71	21.73	21.68	21.73	21.49	0.07%	80,335
Jan 22, 2026	21.68	21.73	21.67	21.71	21.48	0.16%	25,153
Jan 21, 2026	21.61	21.69	21.61	21.68	21.44	0.44%	48,977
Jan 20, 2026	21.54	21.63	21.54	21.58	21.35	-0.48%	35,284
Jan 16, 2026	21.74	21.74	21.68	21.69	21.45	-0.25%	38,576
Jan 15, 2026	21.79	21.79	21.74	21.74	21.51	-0.11%	35,149
Jan 14, 2026	21.73	21.78	21.73	21.77	21.53	0.23%	53,387
Jan 13, 2026	21.70	21.73	21.68	21.72	21.48	0.16%	32,035
Jan 12, 2026	21.66	21.71	21.66	21.68	21.45	-0.09%	16,614
Jan 9, 2026	21.64	21.71	21.64	21.70	21.47	0.23%	33,573
Jan 8, 2026	21.63	21.66	21.63	21.65	21.42	-0.23%	58,266
Jan 7, 2026	21.71	21.72	21.68	21.70	21.47	0.05%	462,179
Jan 6, 2026	21.65	21.69	21.63	21.69	21.46	0.09%	41,578
Jan 5, 2026	21.65	21.69	21.64	21.67	21.44	0.21%	33,997
Jan 2, 2026	21.66	21.66	21.61	21.63	21.39	-0.12%	30,545
Dec 31, 2025	21.68	21.70	21.65	21.65	21.42	-0.24%	19,534
Dec 30, 2025	21.68	21.73	21.68	21.70	21.47	-0.08%	35,325
Dec 29, 2025	21.70	21.83	21.68	21.72	21.49	0.12%	98,479
Dec 26, 2025	21.70	21.71	21.66	21.70	21.46	0.02%	20,385
Dec 24, 2025	21.65	21.69	21.64	21.69	21.46	0.35%	6,519
Dec 23, 2025	21.57	21.63	21.56	21.62	21.38	0.02%	49,753
Dec 22, 2025	21.63	21.63	21.59	21.61	21.38	-0.05%	47,089
Dec 19, 2025	21.62	21.65	21.60	21.62	21.39	-0.73%	32,893
Dec 18, 2025	21.77	21.78	21.72	21.78	21.45	0.37%	58,218
Dec 17, 2025	21.69	21.71	21.67	21.70	21.37	-0.07%	21,070
Dec 16, 2025	21.63	21.72	21.63	21.72	21.38	0.27%	67,648
Dec 15, 2025	21.70	21.70	21.64	21.66	21.33	0.03%	218,367
Dec 12, 2025	21.65	21.65	21.63	21.65	21.32	-0.40%	40,610
Dec 11, 2025	21.82	21.82	21.72	21.74	21.40	-0.03%	34,877
Dec 10, 2025	21.66	21.76	21.66	21.75	21.41	0.30%	29,415
Dec 9, 2025	21.71	21.71	21.65	21.68	21.35	-0.09%	23,601
Dec 8, 2025	21.74	21.74	21.66	21.70	21.37	-0.05%	41,940
Dec 5, 2025	21.75	21.76	21.70	21.71	21.38	-0.18%	36,784
Dec 4, 2025	21.78	21.78	21.73	21.75	21.42	-0.09%	66,236
Dec 3, 2025	21.76	21.80	21.74	21.77	21.44	0.23%	30,154