Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FULC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 7.64 | -0.06 | -0.78% | 7.61 | 7.78 | 7.41 | 570,501 |
| May 20 2024 | 7.70 | 0.15 | 1.99% | 7.76 | 8.01 | 7.69 | 451,865 |
| May 17 2024 | 7.55 | -0.25 | -3.14% | 7.75 | 7.75 | 7.45 | 480,460 |
| May 16 2024 | 7.795 | -0.46 | -5.52% | 8.32 | 8.32 | 7.74 | 545,704 |
| May 15 2024 | 8.25 | 0.34 | 4.30% | 7.97 | 8.76 | 7.97 | 1,029,482 |
| May 14 2024 | 7.91 | 0.56 | 7.62% | 7.88 | 8.50 | 7.41 | 1,114,359 |
| May 13 2024 | 7.35 | -0.12 | -1.61% | 8.35 | 8.50 | 6.9214 | 2,031,848 |
| May 10 2024 | 7.47 | -0.03 | -0.40% | 7.47 | 7.68 | 7.33 | 313,083 |
| May 09 2024 | 7.50 | -0.09 | -1.19% | 7.60 | 7.67 | 7.46 | 223,483 |
| May 08 2024 | 7.59 | 0.05 | 0.66% | 7.41 | 7.725 | 7.41 | 227,115 |
| May 07 2024 | 7.54 | -0.22 | -2.84% | 7.76 | 7.76 | 7.54 | 313,442 |
| May 06 2024 | 7.76 | 0.01 | 0.13% | 7.80 | 7.92 | 7.55 | 253,307 |
| May 03 2024 | 7.75 | 0.10 | 1.31% | 7.90 | 8.05 | 7.70 | 207,665 |
| May 02 2024 | 7.65 | 0.32 | 4.37% | 7.46 | 7.66 | 7.23 | 302,634 |
| May 01 2024 | 7.33 | 0.20 | 2.81% | 7.16 | 7.51 | 7.14 | 359,311 |
| Apr 30 2024 | 7.13 | 0.05 | 0.71% | 6.99 | 7.25 | 6.99 | 365,129 |
| Apr 29 2024 | 7.08 | -0.06 | -0.84% | 7.18 | 7.29 | 6.97 | 292,459 |
| Apr 26 2024 | 7.14 | 0.01 | 0.14% | 7.14 | 7.22 | 7.05 | 261,291 |
| Apr 25 2024 | 7.13 | -0.15 | -2.06% | 7.07 | 7.18 | 6.85 | 532,617 |
| Apr 24 2024 | 7.28 | -0.16 | -2.15% | 7.47 | 7.47 | 7.18 | 348,054 |
| Apr 23 2024 | 7.44 | 0.19 | 2.62% | 7.26 | 7.53 | 7.26 | 510,498 |
| Apr 22 2024 | 7.25 | 0.41 | 5.99% | 6.95 | 7.26 | 6.85 | 597,170 |
| Apr 19 2024 | 6.84 | -0.22 | -3.12% | 7.00 | 7.28 | 6.67 | 555,124 |
| Apr 18 2024 | 7.06 | -0.09 | -1.26% | 7.15 | 7.21 | 6.90 | 526,289 |
| Apr 17 2024 | 7.15 | -0.26 | -3.51% | 7.43 | 7.51 | 7.13 | 397,383 |
| Apr 16 2024 | 7.41 | 0.05 | 0.68% | 7.25 | 7.52 | 7.25 | 453,310 |
| Apr 15 2024 | 7.36 | -0.14 | -1.87% | 7.69 | 7.69 | 7.25 | 438,022 |
| Apr 12 2024 | 7.50 | -0.31 | -3.97% | 7.81 | 7.81 | 7.49 | 410,383 |
| Apr 11 2024 | 7.81 | -0.10 | -1.26% | 8.09 | 8.15 | 7.70 | 551,133 |
| Apr 10 2024 | 7.91 | -0.54 | -6.39% | 8.31 | 8.32 | 7.76 | 500,977 |
| Apr 09 2024 | 8.45 | 0.00 | 0.00% | 8.53 | 8.73 | 8.30 | 635,214 |
| Apr 08 2024 | 8.45 | -0.07 | -0.82% | 8.72 | 8.76 | 8.37 | 646,774 |
| Apr 05 2024 | 8.52 | -0.49 | -5.44% | 8.92 | 9.165 | 8.51 | 373,690 |
| Apr 04 2024 | 9.01 | -0.12 | -1.31% | 9.15 | 9.60 | 8.78 | 574,164 |
| Apr 03 2024 | 9.13 | 0.06 | 0.66% | 9.04 | 9.24 | 8.62 | 362,604 |
| Apr 02 2024 | 9.07 | -0.24 | -2.58% | 8.955 | 9.14 | 8.87 | 311,138 |
| Apr 01 2024 | 9.31 | -0.13 | -1.38% | 9.46 | 9.46 | 8.93 | 587,957 |
| Mar 28 2024 | 9.44 | -0.02 | -0.21% | 9.48 | 9.62 | 9.24 | 554,281 |
| Mar 27 2024 | 9.46 | 0.33 | 3.61% | 9.21 | 9.715 | 9.17 | 464,274 |
| Mar 26 2024 | 9.13 | -0.30 | -3.18% | 9.46 | 9.81 | 9.13 | 742,178 |
| Mar 25 2024 | 9.43 | -0.24 | -2.48% | 9.67 | 9.73 | 8.85 | 845,861 |
| Mar 22 2024 | 9.67 | -0.12 | -1.23% | 9.76 | 10.09 | 9.272 | 1,215,641 |
| Mar 21 2024 | 9.79 | 0.05 | 0.51% | 9.86 | 10.065 | 9.70 | 473,445 |
| Mar 20 2024 | 9.74 | -0.36 | -3.56% | 9.87 | 10.11 | 9.665 | 654,328 |
| Mar 19 2024 | 10.10 | -0.02 | -0.20% | 10.04 | 10.3399 | 9.98 | 501,182 |
| Mar 18 2024 | 10.12 | -1.24 | -10.92% | 11.48 | 11.48 | 9.99 | 924,770 |
| Mar 15 2024 | 11.36 | 0.18 | 1.61% | 11.24 | 11.46 | 11.13 | 434,965 |
| Mar 14 2024 | 11.18 | -0.18 | -1.58% | 11.34 | 11.85 | 11.10 | 461,605 |
| Mar 13 2024 | 11.36 | 0.45 | 4.12% | 11.37 | 12.40 | 11.20 | 1,183,382 |
| Mar 12 2024 | 10.91 | -0.37 | -3.28% | 11.31 | 11.3817 | 10.56 | 483,656 |
| Mar 11 2024 | 11.28 | 0.20 | 1.81% | 10.97 | 11.68 | 10.80 | 422,354 |
| Mar 08 2024 | 11.08 | -0.23 | -2.03% | 11.48 | 11.905 | 10.95 | 604,545 |
| Mar 07 2024 | 11.31 | -0.69 | -5.75% | 12.07 | 12.3412 | 10.79 | 1,442,664 |
| Mar 06 2024 | 12.00 | 1.04 | 9.49% | 12.48 | 13.70 | 11.96 | 1,632,787 |
| Mar 05 2024 | 10.96 | -0.37 | -3.27% | 10.99 | 11.40 | 10.86 | 555,577 |
| Mar 04 2024 | 11.33 | 0.34 | 3.09% | 11.23 | 11.51 | 10.96 | 1,142,793 |
| Mar 01 2024 | 10.99 | 0.78 | 7.64% | 10.28 | 11.2198 | 10.28 | 1,253,382 |
| Feb 29 2024 | 10.21 | -0.11 | -1.07% | 10.27 | 10.6462 | 10.19 | 1,058,953 |
| Feb 28 2024 | 10.32 | 0.14 | 1.38% | 10.27 | 11.06 | 9.98 | 1,163,419 |
| Feb 27 2024 | 10.18 | 0.45 | 4.62% | 10.00 | 10.50 | 9.40 | 1,506,700 |
| Feb 26 2024 | 9.73 | 0.13 | 1.35% | 9.60 | 9.97 | 9.555 | 496,201 |
| Feb 23 2024 | 9.60 | 0.07 | 0.73% | 9.59 | 9.76 | 9.43 | 341,215 |
| Feb 22 2024 | 9.53 | -0.02 | -0.21% | 9.61 | 9.86 | 9.51 | 249,324 |
