# Price History for FULC

> End-of-day price history, dividends, and splits for FULC.

Data as of Nov 9, 2026 (end of day).

## FULC quote

| Field | Value |
|---|---|
| Last | 3.72 |
| Change | +0.02 |
| Open | 3.71 |
| Previous | 3.70 |
| High | 3.75 |
| Low | 3.69 |
| Bid | - |
| Ask | - |
| Volume | 1,295,903 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 0.0% |
| Hist Vol | 102.3% |
| Opt Volume | 10 |
| Open Int | 18,617 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/FULC.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 3.71 | 3.75 | 3.69 | 3.72 | +0.02 | 1,295,903 | 10 | 0.000 | 1.023 |
| Nov 6, 2026 | 3.67 | 3.73 | 3.67 | 3.70 | +0.02 | 891,747 | 284 | 0.542 | 1.023 |
| Nov 5, 2026 | 3.77 | 3.78 | 3.67 | 3.68 | -0.09 | 1,638,462 | 0 | 0.000 | 1.024 |
| Nov 4, 2026 | 3.76 | 3.78 | 3.73 | 3.77 | +0.03 | 777,189 | 48 | 0.250 | 1.025 |
| Nov 3, 2026 | 3.76 | 3.77 | 3.69 | 3.74 | +0.09 | 1,366,433 | 152 | 0.524 | 1.028 |
| Nov 2, 2026 | 3.72 | 3.73 | 3.64 | 3.65 | -0.06 | 1,214,649 | 0 | 0.000 | 1.028 |
| Oct 30, 2026 | 3.74 | 3.76 | 3.68 | 3.71 | -0.06 | 933,203 | 0 | 0.000 | 1.028 |
| Oct 29, 2026 | 3.77 | 3.80 | 3.73 | 3.77 | +0.02 | 1,620,017 | 0 | 0.000 | 1.031 |
| Oct 28, 2026 | 3.69 | 3.77 | 3.67 | 3.75 | +0.05 | 1,996,700 | 2 | 0.243 | 1.033 |
| Oct 27, 2026 | 3.66 | 3.74 | 3.63 | 3.70 | +0.06 | 1,903,729 | 0 | 0.000 | 1.034 |
| Oct 26, 2026 | 3.69 | 3.69 | 3.63 | 3.64 | -0.04 | 773,326 | 0 | 0.000 | 1.035 |
| Oct 23, 2026 | 3.68 | 3.69 | 3.64 | 3.68 | +0.00 | 1,057,252 | 40 | 0.000 | 1.035 |
| Oct 22, 2026 | 3.71 | 3.74 | 3.66 | 3.68 | -0.02 | 2,309,019 | 4 | 0.000 | 1.035 |
| Oct 21, 2026 | 3.72 | 3.75 | 3.70 | 3.70 | -0.02 | 923,469 | 112 | 0.115 | 1.038 |
| Oct 20, 2026 | 3.71 | 3.75 | 3.70 | 3.72 | +0.02 | 757,122 | 201 | 0.244 | 1.039 |
| Oct 19, 2026 | 3.67 | 3.72 | 3.66 | 3.70 | +0.05 | 1,194,922 | 20 | 0.199 | 1.039 |
| Oct 16, 2026 | 3.68 | 3.69 | 3.64 | 3.65 | -0.02 | 1,385,296 | 180 | 0.522 | 1.040 |
| Oct 15, 2026 | 3.71 | 3.73 | 3.66 | 3.67 | +0.00 | 1,225,821 | 20 | 0.000 | 1.040 |
| Oct 14, 2026 | 3.67 | 3.72 | 3.65 | 3.67 | -0.01 | 1,661,190 | 0 | 0.000 | 1.048 |
| Oct 13, 2026 | 3.75 | 3.75 | 3.68 | 3.68 | -0.07 | 1,459,581 | 22 | 0.441 | 1.048 |
| Oct 12, 2026 | 3.77 | 3.77 | 3.73 | 3.75 | -0.02 | 1,613,770 | 0 | 0.000 | 1.048 |
| Oct 9, 2026 | 3.75 | 3.79 | 3.72 | 3.77 | +0.02 | 1,798,881 | 60 | 0.000 | 1.050 |
| Oct 8, 2026 | 3.66 | 3.78 | 3.66 | 3.75 | +0.08 | 2,631,601 | 10 | 0.265 | 1.050 |
| Oct 7, 2026 | 3.70 | 3.72 | 3.67 | 3.67 | -0.02 | 1,040,791 | 10 | 0.261 | 1.051 |
| Oct 6, 2026 | 3.72 | 3.73 | 3.68 | 3.69 | -0.02 | 752,571 | 21 | 0.261 | 1.051 |
| Oct 5, 2026 | 3.70 | 3.73 | 3.68 | 3.71 | +0.02 | 1,062,211 | 0 | 0.000 | 1.052 |
| Oct 2, 2026 | 3.72 | 3.76 | 3.65 | 3.69 | +0.00 | 1,539,911 | 65 | 0.000 | 1.052 |
| Oct 1, 2026 | 3.70 | 3.72 | 3.67 | 3.68 | -0.02 | 1,227,541 | 7 | 0.227 | 1.050 |
| Sep 30, 2026 | 3.73 | 3.73 | 3.67 | 3.70 | +0.00 | 1,918,374 | 74 | 1.691 | 1.050 |
| Sep 29, 2026 | 3.73 | 3.79 | 3.69 | 3.70 | -0.02 | 1,842,208 | 40 | 0.115 | 1.052 |
| Sep 28, 2026 | 3.75 | 3.76 | 3.71 | 3.72 | -0.02 | 901,247 | 7 | 0.955 | 1.052 |
| Sep 25, 2026 | 3.80 | 3.81 | 3.71 | 3.74 | -0.04 | 2,492,803 | 20 | 0.189 | 1.053 |
| Sep 24, 2026 | 3.82 | 3.82 | 3.75 | 3.79 | -0.02 | 1,948,007 | 100 | 0.248 | 1.054 |
| Sep 23, 2026 | 3.86 | 3.86 | 3.80 | 3.81 | -0.03 | 1,194,485 | 10 | 0.312 | 1.060 |
| Sep 22, 2026 | 3.80 | 3.85 | 3.79 | 3.84 | +0.04 | 976,788 | 0 | 0.000 | 1.061 |
| Sep 21, 2026 | 3.80 | 3.80 | 3.75 | 3.80 | +0.04 | 731,368 | 68 | 0.166 | 1.060 |
| Sep 18, 2026 | 3.77 | 3.81 | 3.76 | 3.76 | -0.01 | 3,655,192 | 10 | 0.455 | 1.061 |
| Sep 17, 2026 | 3.81 | 3.82 | 3.76 | 3.77 | -0.02 | 888,100 | 0 | 0.000 | 1.061 |
| Sep 16, 2026 | 3.80 | 3.82 | 3.77 | 3.79 | +0.01 | 1,125,208 | 0 | 0.000 | 1.061 |
| Sep 15, 2026 | 3.80 | 3.80 | 3.75 | 3.78 | -0.01 | 1,326,976 | 1 | 0.000 | 1.062 |
| Sep 14, 2026 | 3.82 | 3.82 | 3.78 | 3.79 | -0.02 | 706,434 | 2 | 0.708 | 1.062 |
| Sep 11, 2026 | 3.85 | 3.85 | 3.78 | 3.81 | +0.01 | 674,856 | 2 | 0.000 | 1.062 |
| Sep 10, 2026 | 3.82 | 3.84 | 3.79 | 3.80 | -0.04 | 1,327,900 | 10 | 0.000 | 1.062 |
| Sep 9, 2026 | 3.82 | 3.85 | 3.78 | 3.84 | +0.02 | 1,384,975 | 12 | 1.073 | 1.062 |
| Sep 8, 2026 | 3.80 | 3.85 | 3.80 | 3.82 | +0.00 | 1,109,046 | 2 | 2.944 | 1.062 |
| Sep 4, 2026 | 3.81 | 3.86 | 3.80 | 3.85 | +0.01 | 1,004,639 | 29 | 0.886 | 1.067 |
| Sep 3, 2026 | 3.87 | 3.89 | 3.82 | 3.84 | -0.01 | 1,435,272 | 4 | 0.942 | 1.068 |
| Sep 2, 2026 | 3.88 | 3.90 | 3.83 | 3.85 | -0.02 | 1,633,409 | 0 | 0.000 | 1.069 |
| Sep 1, 2026 | 3.85 | 3.88 | 3.82 | 3.87 | -0.02 | 1,681,864 | 0 | 0.000 | 1.069 |
| Aug 31, 2026 | 3.83 | 3.92 | 3.80 | 3.89 | +0.04 | 1,795,538 | 503 | 0.130 | 1.071 |
| Aug 28, 2026 | 3.82 | 3.87 | 3.78 | 3.85 | +0.00 | 1,890,635 | 400 | 1.171 | 1.071 |
| Aug 27, 2026 | 3.86 | 3.89 | 3.83 | 3.85 | -0.01 | 784,287 | 18 | 0.000 | 1.071 |
| Aug 26, 2026 | 3.86 | 3.88 | 3.82 | 3.86 | +0.00 | 854,829 | 6 | 1.186 | 1.071 |
| Aug 25, 2026 | 3.87 | 3.89 | 3.84 | 3.86 | +0.02 | 1,320,064 | 47 | 0.000 | 1.071 |
| Aug 24, 2026 | 3.84 | 3.86 | 3.78 | 3.84 | +0.01 | 855,859 | 12 | 0.464 | 1.074 |
| Aug 21, 2026 | 3.85 | 3.90 | 3.78 | 3.83 | -0.02 | 1,512,319 | 101 | 0.000 | 1.075 |
| Aug 20, 2026 | 3.88 | 3.91 | 3.81 | 3.85 | -0.06 | 1,197,550 | 226 | 0.508 | 1.075 |
| Aug 19, 2026 | 3.90 | 3.94 | 3.86 | 3.91 | +0.04 | 2,179,086 | 453 | 0.335 | 1.075 |
| Aug 18, 2026 | 3.85 | 3.90 | 3.75 | 3.87 | +0.03 | 2,750,230 | 63 | 0.522 | 1.075 |
| Aug 17, 2026 | 3.81 | 3.90 | 3.75 | 3.84 | +0.10 | 8,414,536 | 12,332 | 0.647 | 1.075 |
| Aug 14, 2026 | 3.70 | 3.76 | 3.65 | 3.74 | +0.03 | 978,811 | 1 | 0.000 | 1.075 |
| Aug 13, 2026 | 3.75 | 3.76 | 3.64 | 3.71 | -0.01 | 1,357,327 | 41 | 0.000 | 1.076 |
| Aug 12, 2026 | 3.70 | 3.74 | 3.62 | 3.72 | +0.03 | 900,879 | 1 | 0.000 | 1.077 |
| Aug 11, 2026 | 3.77 | 3.78 | 3.66 | 3.69 | -0.06 | 803,612 | 27 | 0.853 | 1.077 |
| Aug 10, 2026 | 3.85 | 3.87 | 3.74 | 3.75 | -0.14 | 1,120,139 | 0 | 0.000 | 1.078 |

## Dividend History

No reported dividends.

## Split History

No splits on record.

## More for FULC

- [Quote](https://www.optionistics.com/quotes/stock-quotes/FULC.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/FULC.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/FULC.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=FULC)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/FULC.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/FULC.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/FULC.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/FULC.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt