(FCLD)
CBOE: FCLD
· Real-Time Price · USD
29.13
-0.13 (-0.46%)
At close: Sep 12, 2025, 2:59 PM
FCLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 29.24 | 29.25 | 29.11 | 29.12 | 29.13 | -0.48% | 4,856 |
| Sep 11, 2025 | 29.02 | 29.28 | 29.02 | 29.26 | 29.26 | 1.32% | 8,500 |
| Sep 10, 2025 | 29.43 | 29.43 | 28.76 | 28.88 | 28.88 | -0.89% | 10,000 |
| Sep 9, 2025 | 29.01 | 29.17 | 28.74 | 29.14 | 29.14 | 0.73% | 31,500 |
| Sep 8, 2025 | 28.87 | 28.94 | 28.61 | 28.93 | 28.93 | 1.12% | 12,300 |
| Sep 5, 2025 | 28.54 | 28.73 | 28.37 | 28.61 | 28.61 | 1.74% | 6,104 |
| Sep 4, 2025 | 28.05 | 28.12 | 27.60 | 28.12 | 28.12 | -0.28% | 13,246 |
| Sep 3, 2025 | 28.20 | 28.23 | 28.02 | 28.20 | 28.20 | 0.14% | 5,824 |
| Sep 2, 2025 | 28.04 | 28.18 | 27.87 | 28.16 | 28.16 | -1.19% | 10,548 |
| Aug 29, 2025 | 28.60 | 28.74 | 28.41 | 28.50 | 28.50 | -0.80% | 9,300 |
| Aug 28, 2025 | 28.04 | 28.82 | 28.04 | 28.73 | 28.73 | 3.27% | 19,406 |
| Aug 27, 2025 | 27.57 | 27.82 | 27.57 | 27.82 | 27.82 | 2.81% | 4,940 |
| Aug 26, 2025 | 27.35 | 27.35 | 27.02 | 27.06 | 27.06 | -0.62% | 4,126 |
| Aug 25, 2025 | 27.26 | 27.37 | 27.22 | 27.23 | 27.23 | -0.51% | 8,000 |
| Aug 22, 2025 | 26.65 | 27.38 | 26.65 | 27.37 | 27.37 | 2.74% | 8,340 |
| Aug 21, 2025 | 26.57 | 26.71 | 26.47 | 26.64 | 26.64 | -0.41% | 12,900 |
| Aug 20, 2025 | 26.66 | 26.77 | 26.40 | 26.75 | 26.75 | -0.26% | 12,117 |
| Aug 19, 2025 | 27.18 | 27.28 | 26.72 | 26.82 | 26.82 | -1.32% | 7,800 |
| Aug 18, 2025 | 27.00 | 27.20 | 27.00 | 27.18 | 27.18 | 1.23% | 8,840 |
| Aug 15, 2025 | 26.55 | 26.90 | 26.55 | 26.85 | 26.85 | 1.28% | 15,805 |