(FCLD)
CBOE: FCLD
· Real-Time Price · USD
26.84
0.34 (1.26%)
At close: Aug 15, 2025, 2:59 PM
FCLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.55 | 26.90 | 26.55 | 26.85 | 26.88 | 1.28% | 15,805 |
| Aug 14, 2025 | 26.79 | 26.79 | 26.41 | 26.51 | 26.51 | -1.41% | 7,400 |
| Aug 13, 2025 | 26.58 | 26.89 | 26.53 | 26.89 | 26.89 | 1.70% | 8,400 |
| Aug 12, 2025 | 26.21 | 26.45 | 26.10 | 26.44 | 26.44 | 0.76% | 15,304 |
| Aug 11, 2025 | 26.68 | 26.97 | 26.21 | 26.24 | 26.24 | -2.24% | 48,400 |
| Aug 8, 2025 | 27.30 | 27.34 | 26.80 | 26.84 | 26.84 | -1.90% | 36,244 |
| Aug 7, 2025 | 28.23 | 28.23 | 27.02 | 27.36 | 27.36 | -2.04% | 61,405 |
| Aug 6, 2025 | 27.86 | 27.97 | 27.71 | 27.93 | 27.93 | 1.31% | 5,826 |
| Aug 5, 2025 | 27.82 | 27.88 | 27.53 | 27.57 | 27.57 | -0.86% | 19,600 |
| Aug 4, 2025 | 27.45 | 27.81 | 27.45 | 27.81 | 27.81 | 1.98% | 5,900 |
| Aug 1, 2025 | 28.07 | 28.09 | 27.15 | 27.27 | 27.27 | -4.18% | 30,847 |
| Jul 31, 2025 | 29.07 | 29.07 | 28.46 | 28.46 | 28.46 | -0.97% | 15,507 |
| Jul 30, 2025 | 28.87 | 29.11 | 28.62 | 28.74 | 28.74 | -0.69% | 12,700 |
| Jul 29, 2025 | 29.12 | 29.18 | 28.77 | 28.94 | 28.94 | -0.24% | 16,608 |
| Jul 28, 2025 | 29.09 | 29.11 | 28.98 | 29.01 | 29.01 | 0.24% | 25,100 |
| Jul 25, 2025 | 28.90 | 29.00 | 28.83 | 28.94 | 28.94 | 0.31% | 13,500 |
| Jul 24, 2025 | 29.01 | 29.01 | 28.69 | 28.85 | 28.85 | -0.03% | 13,200 |
| Jul 23, 2025 | 28.76 | 28.92 | 28.62 | 28.86 | 28.86 | 0.87% | 11,200 |
| Jul 22, 2025 | 28.59 | 28.64 | 28.25 | 28.61 | 28.61 | 0.18% | 6,700 |
| Jul 21, 2025 | 28.60 | 28.80 | 28.51 | 28.56 | 28.56 | 0.14% | 15,042 |