Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FCLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 6.331 | -0.06 | -0.99% | 6.331 | 6.331 | 6.331 | 1 |
| Jun 24 2024 | 6.394 | 0.00 | 0.03% | 6.312 | 6.42 | 6.312 | 1,995 |
| Jun 21 2024 | 6.392 | 0.00 | 0.00% | 6.392 | 6.392 | 6.392 | 0 |
| Jun 20 2024 | 6.392 | 0.05 | 0.79% | 6.392 | 6.392 | 6.392 | 292 |
| Jun 19 2024 | 6.342 | -0.01 | -0.13% | 6.34 | 6.342 | 6.34 | 1,107 |
| Jun 18 2024 | 6.35 | 0.00 | 0.00% | 6.35 | 6.35 | 6.35 | 0 |
| Jun 17 2024 | 6.35 | -0.05 | -0.77% | 6.35 | 6.386 | 6.35 | 515 |
| Jun 14 2024 | 6.399 | 0.00 | 0.00% | 6.399 | 6.399 | 6.399 | 0 |
| Jun 13 2024 | 6.399 | -0.02 | -0.34% | 6.399 | 6.399 | 6.399 | 300 |
| Jun 12 2024 | 6.421 | 0.18 | 2.82% | 6.404 | 6.421 | 6.404 | 310 |
| Jun 11 2024 | 6.245 | 0.00 | 0.06% | 6.245 | 6.245 | 6.245 | 150 |
| Jun 10 2024 | 6.241 | -0.01 | -0.10% | 6.167 | 6.241 | 6.167 | 713 |
| Jun 07 2024 | 6.247 | 0.20 | 3.22% | 6.184 | 6.247 | 6.148 | 157 |
| Jun 06 2024 | 6.052 | 0.00 | 0.00% | 6.052 | 6.052 | 6.052 | 0 |
| Jun 05 2024 | 6.052 | 0.06 | 1.04% | 6.048 | 6.052 | 6.048 | 550 |
| Jun 04 2024 | 5.99 | -0.02 | -0.27% | 5.975 | 5.99 | 5.975 | 107 |
| Jun 03 2024 | 6.006 | 0.01 | 0.10% | 6.041 | 6.166 | 6.006 | 665 |
| May 31 2024 | 6.00 | -0.19 | -3.12% | 6.087 | 6.087 | 5.967 | 3,956 |
| May 30 2024 | 6.193 | -0.20 | -3.17% | 6.28 | 6.28 | 6.193 | 960 |
| May 29 2024 | 6.396 | -0.04 | -0.59% | 6.355 | 6.397 | 6.355 | 9,178 |
| May 28 2024 | 6.434 | -0.02 | -0.31% | 6.434 | 6.434 | 6.434 | 32 |
| May 27 2024 | 6.454 | -0.05 | -0.74% | 6.454 | 6.454 | 6.454 | 85 |
| May 24 2024 | 6.502 | -0.12 | -1.77% | 6.641 | 6.641 | 6.502 | 5,383 |
| May 23 2024 | 6.619 | 0.01 | 0.18% | 6.726 | 6.726 | 6.619 | 225 |
| May 22 2024 | 6.607 | -0.02 | -0.33% | 6.658 | 6.658 | 6.607 | 95 |
| May 21 2024 | 6.629 | 0.02 | 0.35% | 6.629 | 6.629 | 6.629 | 373 |
| May 20 2024 | 6.606 | 0.00 | 0.00% | 6.606 | 6.606 | 6.606 | 0 |
| May 17 2024 | 6.606 | 0.02 | 0.30% | 6.606 | 6.606 | 6.606 | 409 |
| May 16 2024 | 6.586 | -0.08 | -1.21% | 6.629 | 6.629 | 6.586 | 200 |
| May 15 2024 | 6.667 | 0.16 | 2.38% | 6.505 | 6.667 | 6.47 | 2,799 |
| May 14 2024 | 6.512 | 0.09 | 1.42% | 6.477 | 6.512 | 6.425 | 630 |
| May 13 2024 | 6.421 | -0.01 | -0.11% | 6.419 | 6.421 | 6.419 | 146 |
| May 10 2024 | 6.428 | 0.02 | 0.34% | 6.428 | 6.428 | 6.428 | 30 |
| May 09 2024 | 6.406 | 0.04 | 0.58% | 6.406 | 6.406 | 6.406 | 1 |
| May 08 2024 | 6.369 | -0.10 | -1.58% | 6.369 | 6.369 | 6.369 | 10 |
| May 07 2024 | 6.471 | 0.01 | 0.17% | 6.527 | 6.527 | 6.471 | 112 |
| May 06 2024 | 6.46 | 0.03 | 0.42% | 6.46 | 6.46 | 6.442 | 375 |
| May 03 2024 | 6.433 | 0.10 | 1.56% | 6.379 | 6.433 | 6.379 | 98 |
| May 02 2024 | 6.334 | -0.15 | -2.37% | 6.328 | 6.385 | 6.314 | 750 |
| Apr 30 2024 | 6.488 | -0.01 | -0.11% | 6.499 | 6.499 | 6.488 | 700 |
| Apr 29 2024 | 6.495 | 0.00 | 0.00% | 6.495 | 6.495 | 6.495 | 0 |
| Apr 26 2024 | 6.495 | 0.17 | 2.75% | 6.504 | 6.535 | 6.495 | 975 |
| Apr 25 2024 | 6.321 | -0.18 | -2.75% | 6.369 | 6.403 | 6.32 | 809 |
| Apr 24 2024 | 6.50 | 0.02 | 0.31% | 6.50 | 6.50 | 6.50 | 230 |
| Apr 23 2024 | 6.48 | 0.13 | 2.02% | 6.362 | 6.48 | 6.362 | 3,953 |
| Apr 22 2024 | 6.352 | -0.01 | -0.19% | 6.314 | 6.352 | 6.314 | 6 |
| Apr 19 2024 | 6.364 | -0.06 | -0.93% | 6.399 | 6.425 | 6.321 | 3,237 |
| Apr 18 2024 | 6.424 | -0.22 | -3.33% | 6.435 | 6.435 | 6.424 | 1,001 |
| Apr 17 2024 | 6.645 | 0.00 | 0.00% | 6.645 | 6.645 | 6.645 | 0 |
| Apr 16 2024 | 6.645 | 0.00 | 0.00% | 6.645 | 6.645 | 6.645 | 0 |
| Apr 15 2024 | 6.645 | -0.15 | -2.22% | 6.661 | 6.694 | 6.645 | 1,880 |
| Apr 12 2024 | 6.796 | 0.00 | 0.00% | 6.796 | 6.796 | 6.796 | 0 |
| Apr 11 2024 | 6.796 | 0.08 | 1.13% | 6.697 | 6.796 | 6.697 | 160 |
| Apr 10 2024 | 6.72 | 0.07 | 1.05% | 6.72 | 6.72 | 6.72 | 750 |
| Apr 09 2024 | 6.65 | -0.06 | -0.94% | 6.726 | 6.726 | 6.641 | 776 |
| Apr 08 2024 | 6.713 | 0.09 | 1.39% | 6.615 | 6.713 | 6.615 | 1,099 |
| Apr 05 2024 | 6.621 | -0.03 | -0.44% | 6.621 | 6.621 | 6.621 | 175 |
| Apr 04 2024 | 6.65 | -0.05 | -0.76% | 6.711 | 6.732 | 6.65 | 567 |
| Apr 03 2024 | 6.701 | 0.00 | 0.00% | 6.701 | 6.701 | 6.701 | 0 |
| Apr 02 2024 | 6.701 | -0.04 | -0.61% | 6.985 | 6.985 | 6.592 | 5,758 |
| Mar 28 2024 | 6.742 | -0.01 | -0.10% | 6.777 | 6.802 | 6.742 | 8,319 |
