(FLCO)
21.50
-0.05 (-0.21%)
At close: Mar 04, 2025, 3:59 PM
21.49
-0.02%
After-hours: Mar 04, 2025, 04:10 PM EST
FLCO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 21.44 | 21.55 | 21.44 | 21.55 | 0.04 | 0.19% | 40,351 |
| Feb 28, 2025 | 21.51 | 21.56 | 21.48 | 21.51 | 0.05 | 0.23% | 427,732 |
| Feb 27, 2025 | 21.49 | 21.51 | 21.46 | 21.46 | -0.07 | -0.33% | 22,300 |
| Feb 26, 2025 | 21.49 | 21.56 | 21.48 | 21.53 | 0.04 | 0.19% | 50,700 |
| Feb 25, 2025 | 21.46 | 21.51 | 21.46 | 21.49 | 0.14 | 0.66% | 40,314 |
| Feb 24, 2025 | 21.33 | 21.38 | 21.33 | 21.35 | 0.04 | 0.19% | 37,300 |
| Feb 21, 2025 | 21.28 | 21.36 | 21.28 | 21.31 | 0.05 | 0.24% | 36,400 |
| Feb 20, 2025 | 21.25 | 21.26 | 21.23 | 21.26 | 0.05 | 0.24% | 37,431 |
| Feb 19, 2025 | 21.20 | 21.24 | 21.18 | 21.21 | 0.03 | 0.14% | 37,836 |
| Feb 18, 2025 | 21.26 | 21.26 | 21.18 | 21.18 | -0.08 | -0.38% | 38,100 |
| Feb 14, 2025 | 21.28 | 21.30 | 21.26 | 21.26 | 0.07 | 0.33% | 23,027 |
| Feb 13, 2025 | 21.16 | 21.23 | 21.15 | 21.19 | 0.13 | 0.62% | 48,605 |
| Feb 12, 2025 | 21.04 | 21.09 | 21.02 | 21.06 | -0.12 | -0.57% | 38,427 |
| Feb 11, 2025 | 21.16 | 21.18 | 21.14 | 21.18 | -0.03 | -0.14% | 255,827 |
| Feb 10, 2025 | 21.27 | 21.27 | 21.20 | 21.21 | 0.02 | 0.09% | 42,100 |
| Feb 7, 2025 | 21.23 | 21.23 | 21.18 | 21.19 | -0.09 | -0.42% | 101,400 |
| Feb 6, 2025 | 21.29 | 21.32 | 21.25 | 21.28 | -0.01 | -0.05% | 86,800 |
| Feb 5, 2025 | 21.24 | 21.33 | 21.24 | 21.29 | 0.11 | 0.52% | 53,113 |
| Feb 4, 2025 | 21.10 | 21.19 | 21.10 | 21.18 | 0.04 | 0.19% | 20,400 |
| Feb 3, 2025 | 21.15 | 21.18 | 21.11 | 21.14 | -0.04 | -0.19% | 33,200 |
| Jan 31, 2025 | 21.25 | 21.28 | 21.17 | 21.18 | -0.06 | -0.28% | 165,743 |
| Jan 30, 2025 | 21.25 | 21.27 | 21.23 | 21.24 | 0.03 | 0.14% | 18,800 |
| Jan 29, 2025 | 21.24 | 21.24 | 21.17 | 21.21 | -0.02 | -0.09% | 30,300 |
| Jan 28, 2025 | 21.23 | 21.23 | 21.19 | 21.23 | -0.03 | -0.14% | 22,000 |
| Jan 27, 2025 | 21.22 | 21.27 | 21.20 | 21.26 | 0.11 | 0.52% | 27,000 |
| Jan 24, 2025 | 21.08 | 21.15 | 21.08 | 21.15 | 0.05 | 0.24% | 69,128 |
| Jan 23, 2025 | 21.06 | 21.10 | 21.06 | 21.10 | -0.01 | -0.05% | 42,113 |
| Jan 22, 2025 | 21.15 | 21.17 | 21.11 | 21.11 | -0.07 | -0.33% | 56,030 |
| Jan 21, 2025 | 21.20 | 21.20 | 21.13 | 21.18 | 0.11 | 0.52% | 54,100 |
| Jan 17, 2025 | 21.09 | 21.10 | 21.07 | 21.07 | 0.00 | 0.00% | 50,900 |
| Jan 16, 2025 | 21.00 | 21.09 | 21.00 | 21.07 | 0.02 | 0.10% | 59,439 |
| Jan 15, 2025 | 21.05 | 21.06 | 21.00 | 21.05 | 0.22 | 1.06% | 33,423 |
| Jan 14, 2025 | 20.83 | 20.83 | 20.80 | 20.83 | 0.00 | 0.00% | 27,517 |
| Jan 13, 2025 | 20.84 | 20.86 | 20.81 | 20.83 | -0.05 | -0.24% | 31,400 |
| Jan 10, 2025 | 20.91 | 20.91 | 20.84 | 20.88 | -0.09 | -0.43% | 42,600 |
| Jan 8, 2025 | 20.89 | 20.97 | 20.89 | 20.97 | 0.02 | 0.10% | 45,746 |
| Jan 7, 2025 | 20.99 | 21.01 | 20.92 | 20.95 | -0.07 | -0.33% | 89,100 |
| Jan 6, 2025 | 21.03 | 21.06 | 21.02 | 21.02 | -0.04 | -0.19% | 41,411 |
| Jan 3, 2025 | 21.12 | 21.12 | 21.06 | 21.06 | -0.04 | -0.19% | 22,514 |
| Jan 2, 2025 | 21.17 | 21.17 | 21.08 | 21.10 | 0.01 | 0.05% | 67,700 |
| Dec 31, 2024 | 21.15 | 21.17 | 21.06 | 21.09 | -0.04 | -0.19% | 20,847 |
| Dec 30, 2024 | 21.12 | 21.13 | 21.11 | 21.13 | 0.08 | 0.38% | 32,416 |
| Dec 27, 2024 | 21.09 | 21.10 | 21.04 | 21.05 | -0.06 | -0.28% | 24,636 |
| Dec 26, 2024 | 21.03 | 21.12 | 21.03 | 21.11 | 0.02 | 0.09% | 36,708 |
| Dec 24, 2024 | 21.01 | 21.10 | 21.01 | 21.09 | 0.04 | 0.19% | 14,800 |
| Dec 23, 2024 | 21.09 | 21.10 | 21.04 | 21.05 | -0.07 | -0.33% | 165,741 |
| Dec 20, 2024 | 21.11 | 21.18 | 21.08 | 21.12 | 0.07 | 0.33% | 48,100 |
| Dec 19, 2024 | 21.12 | 21.12 | 20.99 | 21.05 | -0.08 | -0.38% | 38,900 |
| Dec 18, 2024 | 21.32 | 21.38 | 21.13 | 21.13 | -0.20 | -0.94% | 112,943 |
| Dec 17, 2024 | 21.37 | 21.37 | 21.31 | 21.33 | -0.02 | -0.09% | 30,100 |