FLC(FLC)
FLC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $16.86 | $16.94 | $16.76 | $16.78 | 11,844 |
| 8/11/2026 | $16.78 | $16.86 | $16.78 | $16.79 | 15,400 |
| 8/10/2026 | $16.74 | $16.83 | $16.74 | $16.78 | 13,819 |
| 8/7/2026 | $16.78 | $16.86 | $16.75 | $16.78 | 11,219 |
| 8/6/2026 | $16.96 | $16.96 | $16.72 | $16.72 | 5,300 |
| 8/5/2026 | $16.90 | $16.90 | $16.82 | $16.84 | 7,900 |
| 8/4/2026 | $16.83 | $16.96 | $16.78 | $16.86 | 12,302 |
| 8/3/2026 | $16.66 | $16.84 | $16.65 | $16.82 | 13,943 |
| 7/31/2026 | $16.70 | $16.70 | $16.63 | $16.68 | 25,603 |
| 7/30/2026 | $16.56 | $16.77 | $16.56 | $16.66 | 19,921 |
| 7/29/2026 | $16.67 | $16.69 | $16.51 | $16.55 | 19,600 |
| 7/28/2026 | $16.76 | $16.76 | $16.57 | $16.72 | 37,700 |
| 7/27/2026 | $16.75 | $16.76 | $16.56 | $16.64 | 28,438 |
| 7/24/2026 | $16.69 | $16.70 | $16.60 | $16.64 | 19,900 |
| 7/23/2026 | $16.78 | $16.80 | $16.70 | $16.74 | 17,621 |
| 7/22/2026 | $16.98 | $16.98 | $16.83 | $16.85 | 16,417 |
| 7/21/2026 | $16.88 | $16.95 | $16.81 | $16.95 | 21,900 |
| 7/20/2026 | $16.91 | $16.92 | $16.78 | $16.86 | 24,900 |
| 7/17/2026 | $16.95 | $16.95 | $16.84 | $16.88 | 37,930 |
| 7/16/2026 | $16.98 | $16.98 | $16.86 | $16.86 | 8,803 |
| 7/15/2026 | $17.00 | $17.00 | $16.95 | $16.95 | 7,300 |
| 7/14/2026 | $16.87 | $16.94 | $16.87 | $16.91 | 19,500 |
| 7/13/2026 | $16.93 | $16.93 | $16.89 | $16.90 | 3,234 |
| 7/10/2026 | $16.96 | $16.96 | $16.83 | $16.90 | 12,900 |
| 7/9/2026 | $16.85 | $16.93 | $16.81 | $16.90 | 8,940 |
| 7/8/2026 | $16.94 | $16.94 | $16.80 | $16.88 | 17,438 |
| 7/7/2026 | $17.00 | $17.00 | $16.86 | $16.95 | 14,700 |
| 7/6/2026 | $17.00 | $17.00 | $16.94 | $16.97 | 12,100 |
| 7/2/2026 | $16.92 | $16.99 | $16.87 | $16.95 | 11,841 |
| 7/1/2026 | $16.90 | $16.99 | $16.88 | $16.92 | 19,400 |
| 6/30/2026 | $16.85 | $16.93 | $16.81 | $16.90 | 45,701 |
| 6/29/2026 | $16.80 | $16.88 | $16.75 | $16.85 | 17,228 |
| 6/26/2026 | $16.66 | $16.75 | $16.66 | $16.71 | 16,000 |
| 6/25/2026 | $16.65 | $16.73 | $16.65 | $16.68 | 25,400 |
| 6/24/2026 | $16.73 | $16.73 | $16.62 | $16.62 | 20,200 |
| 6/23/2026 | $16.55 | $16.72 | $16.55 | $16.68 | 28,226 |
| 6/22/2026 | $16.74 | $16.82 | $16.65 | $16.68 | 35,800 |
| 6/18/2026 | $16.78 | $16.90 | $16.76 | $16.77 | 23,700 |
| 6/17/2026 | $16.85 | $16.94 | $16.76 | $16.76 | 43,222 |
| 6/16/2026 | $16.79 | $16.92 | $16.79 | $16.84 | 20,718 |
| 6/15/2026 | $16.75 | $16.83 | $16.75 | $16.78 | 22,300 |
| 6/12/2026 | $16.75 | $16.83 | $16.63 | $16.73 | 16,100 |
| 6/11/2026 | $16.82 | $16.82 | $16.69 | $16.71 | 11,239 |
| 6/10/2026 | $16.73 | $16.80 | $16.68 | $16.74 | 19,100 |
| 6/9/2026 | $16.74 | $16.80 | $16.64 | $16.71 | 19,500 |
| 6/8/2026 | $16.79 | $16.90 | $16.71 | $16.73 | 11,408 |
| 6/5/2026 | $16.80 | $16.88 | $16.67 | $16.72 | 24,400 |
| 6/4/2026 | $16.75 | $16.86 | $16.72 | $16.83 | 14,000 |
| 6/3/2026 | $16.79 | $16.86 | $16.75 | $16.76 | 6,500 |
| 6/2/2026 | $16.90 | $16.95 | $16.84 | $16.84 | 14,800 |
| 6/1/2026 | $16.96 | $17.05 | $16.85 | $16.94 | 21,820 |
| 5/29/2026 | $17.03 | $17.06 | $16.92 | $16.96 | 13,800 |
| 5/28/2026 | $16.95 | $16.99 | $16.89 | $16.97 | 18,446 |
| 5/27/2026 | $16.90 | $16.95 | $16.85 | $16.89 | 17,817 |
| 5/26/2026 | $16.89 | $16.90 | $16.78 | $16.83 | 47,007 |
| 5/22/2026 | $16.82 | $16.86 | $16.66 | $16.81 | 25,028 |
| 5/21/2026 | $16.67 | $16.86 | $16.63 | $16.73 | 27,600 |
| 5/20/2026 | $16.65 | $16.80 | $16.62 | $16.74 | 12,900 |
| 5/19/2026 | $16.73 | $16.76 | $16.59 | $16.63 | 18,129 |
| 5/18/2026 | $16.78 | $17.02 | $15.89 | $16.75 | 31,809 |
| 5/15/2026 | $16.93 | $16.93 | $16.81 | $16.84 | 38,029 |
| 5/14/2026 | $16.97 | $17.10 | $16.91 | $16.96 | 17,805 |