Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FLCX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 1.2965 | -0.05 | -3.96% | 1.29 | 1.30 | 1.29 | 1,005 |
| May 08 2024 | 1.35 | 0.06 | 4.33% | 1.30 | 1.40 | 1.2855 | 21,177 |
| May 07 2024 | 1.294 | 0.01 | 1.09% | 1.29 | 1.30 | 1.28 | 3,446 |
| May 06 2024 | 1.28 | -0.02 | -1.54% | 1.45 | 1.45 | 1.28 | 13,331 |
| May 03 2024 | 1.30 | -0.05 | -3.70% | 1.45 | 1.45 | 1.2875 | 4,186 |
| May 02 2024 | 1.35 | 0.06 | 4.65% | 1.2965 | 1.35 | 1.28 | 7,404 |
| May 01 2024 | 1.29 | -0.01 | -0.77% | 1.296 | 1.296 | 1.29 | 1,225 |
| Apr 30 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 983 |
| Apr 29 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.28 | 3,412 |
| Apr 26 2024 | 1.30 | 0.00 | 0.00% | 1.31 | 1.31 | 1.30 | 600 |
| Apr 25 2024 | 1.30 | -0.09 | -6.47% | 1.28 | 1.30 | 1.28 | 3,400 |
| Apr 24 2024 | 1.39 | 0.00 | 0.00% | 1.3965 | 1.3965 | 1.39 | 2,311 |
| Apr 23 2024 | 1.39 | 0.00 | 0.00% | 1.39 | 1.39 | 1.39 | 0 |
| Apr 22 2024 | 1.39 | -0.01 | -0.71% | 1.39 | 1.40 | 1.39 | 3,000 |
| Apr 19 2024 | 1.40 | 0.10 | 7.69% | 1.40 | 1.40 | 1.40 | 827 |
| Apr 18 2024 | 1.30 | -0.05 | -3.70% | 1.30 | 1.30 | 1.30 | 998 |
| Apr 17 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 1.35 | 0 |
| Apr 16 2024 | 1.35 | -0.05 | -3.57% | 1.35 | 1.35 | 1.33 | 959 |
| Apr 15 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.375 | 2,952 |
| Apr 12 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 2,080 |
| Apr 11 2024 | 1.40 | 0.00 | 0.00% | 1.38 | 1.40 | 1.00 | 2,768 |
| Apr 10 2024 | 1.40 | -0.05 | -3.45% | 1.43 | 1.43 | 1.30 | 5,715 |
| Apr 09 2024 | 1.45 | 0.00 | 0.00% | 1.4325 | 1.45 | 1.4325 | 3,789 |
| Apr 08 2024 | 1.45 | -0.03 | -2.19% | 1.45 | 1.45 | 1.45 | 2,690 |
| Apr 05 2024 | 1.4825 | 0.00 | 0.00% | 1.4825 | 1.4825 | 1.4825 | 0 |
| Apr 04 2024 | 1.4825 | -0.02 | -1.17% | 1.45 | 1.50 | 1.45 | 3,352 |
| Apr 03 2024 | 1.50 | 0.00 | 0.00% | 1.4825 | 1.50 | 1.4825 | 1,500 |
| Apr 02 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 240 |
| Apr 01 2024 | 1.50 | 0.00 | 0.00% | 1.70 | 1.70 | 1.485 | 2,718 |
| Mar 28 2024 | 1.50 | 0.09 | 6.01% | 1.50 | 1.50 | 1.48 | 2,110 |
| Mar 27 2024 | 1.415 | -0.09 | -5.67% | 1.50 | 1.50 | 1.415 | 1,150 |
| Mar 26 2024 | 1.50 | 0.02 | 1.35% | 1.50 | 1.50 | 1.50 | 4,703 |
| Mar 25 2024 | 1.48 | -0.12 | -7.50% | 1.445 | 1.60 | 0.8001 | 14,238 |
| Mar 22 2024 | 1.60 | -0.10 | -5.88% | 1.60 | 1.60 | 1.58 | 8,704 |
| Mar 21 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 0 |
| Mar 20 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 11,238 |
| Mar 19 2024 | 1.70 | 0.00 | 0.00% | 1.695 | 1.70 | 1.52 | 5,503 |
| Mar 18 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.68 | 4,768 |
| Mar 15 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 1,131 |
| Mar 14 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.6825 | 9,597 |
| Mar 13 2024 | 1.70 | -0.29 | -14.57% | 1.85 | 1.85 | 1.70 | 9,538 |
| Mar 12 2024 | 1.99 | 0.00 | 0.00% | 1.99 | 1.99 | 1.99 | 0 |
| Mar 11 2024 | 1.99 | 0.29 | 17.06% | 1.98 | 1.99 | 1.98 | 500 |
| Mar 08 2024 | 1.70 | 0.15 | 9.68% | 1.54 | 1.99 | 1.54 | 8,083 |
| Mar 07 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 711 |
| Mar 06 2024 | 1.55 | 0.00 | 0.00% | 1.5325 | 1.60 | 1.50 | 3,615 |
| Mar 05 2024 | 1.55 | -0.03 | -1.90% | 1.58 | 1.67 | 1.50 | 16,041 |
| Mar 04 2024 | 1.58 | 0.06 | 3.95% | 1.60 | 1.60 | 1.52 | 3,801 |
| Mar 01 2024 | 1.52 | -0.18 | -10.59% | 1.57 | 1.57 | 1.52 | 5,081 |
| Feb 29 2024 | 1.70 | -0.04 | -2.44% | 1.74 | 1.74 | 1.70 | 2,100 |
| Feb 28 2024 | 1.7425 | -0.13 | -6.82% | 1.80 | 1.80 | 1.7425 | 600 |
| Feb 27 2024 | 1.87 | 0.35 | 23.23% | 1.72 | 1.87 | 1.70 | 2,376 |
| Feb 26 2024 | 1.5175 | -0.48 | -24.13% | 1.90 | 1.90 | 1.50 | 3,686 |
| Feb 23 2024 | 2.00 | 0.00 | 0.00% | 2.01 | 2.29 | 2.00 | 6,915 |
| Feb 22 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 1.98 | 1,056 |
| Feb 21 2024 | 2.00 | -0.02 | -0.99% | 2.00 | 2.00 | 2.00 | 1,260 |
| Feb 20 2024 | 2.02 | -0.23 | -10.22% | 1.51 | 2.20 | 0.9841 | 6,947 |
| Feb 16 2024 | 2.25 | -0.36 | -13.79% | 2.46 | 2.46 | 2.25 | 1,327 |
| Feb 15 2024 | 2.61 | -0.02 | -0.76% | 2.6199 | 2.755 | 2.61 | 1,722 |
| Feb 14 2024 | 2.63 | -0.22 | -7.72% | 2.85 | 3.00 | 2.62 | 3,454 |
| Feb 13 2024 | 2.85 | -0.60 | -17.39% | 3.25 | 3.275 | 2.85 | 4,981 |
| Feb 12 2024 | 3.45 | -0.11 | -3.09% | 3.45 | 3.45 | 3.45 | 818 |
