FLAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	28.67	28.67	28.67	28.67	28.67	-0.15%	760
Jan 29, 2026	28.72	28.72	28.72	28.72	28.72	-0.09%	-
Jan 28, 2026	28.72	28.75	28.72	28.74	28.74	-	1,819
Jan 27, 2026	28.73	28.75	28.71	28.74	28.74	0.17%	12,847
Jan 26, 2026	28.64	28.70	28.64	28.70	28.69	0.29%	400
Jan 23, 2026	28.63	28.64	28.60	28.61	28.61	0.07%	1,201
Jan 22, 2026	28.60	28.66	28.59	28.59	28.59	0.26%	421
Jan 21, 2026	28.49	28.52	28.40	28.52	28.52	0.61%	9,783
Jan 20, 2026	28.47	28.47	28.35	28.35	28.35	-1.09%	689
Jan 16, 2026	28.65	28.66	28.65	28.66	28.66	0.03%	212
Jan 15, 2026	28.67	28.67	28.65	28.65	28.65	0.17%	899
Jan 14, 2026	28.59	28.60	28.52	28.60	28.60	-0.25%	609
Jan 13, 2026	28.67	28.67	28.67	28.67	28.67	-0.08%	8
Jan 12, 2026	28.66	28.69	28.66	28.69	28.69	0.10%	275
Jan 9, 2026	28.64	28.68	28.63	28.67	28.67	0.32%	8,813
Jan 8, 2026	28.55	28.59	28.55	28.57	28.57	-0.02%	2,433
Jan 7, 2026	28.56	28.58	28.56	28.58	28.58	-0.10%	554
Jan 6, 2026	28.61	28.61	28.61	28.61	28.61	0.30%	133
Jan 5, 2026	28.52	28.52	28.52	28.52	28.52	0.31%	96
Jan 2, 2026	28.46	28.46	28.36	28.44	28.43	0.03%	850
Dec 31, 2025	28.43	28.43	28.43	28.43	28.43	-0.30%	62
Dec 30, 2025	28.49	28.52	28.49	28.51	28.51	-0.02%	361
Dec 29, 2025	28.49	28.52	28.49	28.52	28.52	-0.08%	692
Dec 26, 2025	28.54	28.54	28.54	28.54	28.54	-0.05%	40
Dec 24, 2025	28.55	28.55	28.55	28.55	28.55	0.16%	-
Dec 23, 2025	28.51	28.51	28.51	28.51	28.51	0.18%	49
Dec 22, 2025	28.40	28.46	28.40	28.46	28.46	0.35%	882
Dec 19, 2025	28.36	28.36	28.36	28.36	28.36	0.40%	2
Dec 18, 2025	28.27	28.28	28.25	28.25	28.25	0.38%	305
Dec 17, 2025	28.15	28.15	28.14	28.14	28.14	-0.61%	723
Dec 16, 2025	28.24	28.31	28.24	28.31	28.31	-0.04%	329
Dec 15, 2025	28.32	28.32	28.32	28.32	28.32	-0.02%	111
Dec 12, 2025	28.34	28.35	28.33	28.33	28.33	-0.39%	1,337
Dec 11, 2025	28.40	28.44	28.40	28.44	28.44	0.06%	125
Dec 10, 2025	28.32	28.42	28.32	28.42	28.42	0.38%	412
Dec 9, 2025	28.32	28.32	28.32	28.32	28.32	0.02%	-
Dec 8, 2025	28.32	28.32	28.31	28.31	28.31	-0.11%	1,398
Dec 5, 2025	28.34	28.34	28.34	28.34	28.34	0.16%	31
Dec 4, 2025	28.29	28.30	28.29	28.30	28.30	-0.06%	253
Dec 3, 2025	28.29	28.31	28.27	28.31	28.31	0.14%	2,507
Dec 2, 2025	28.27	28.27	28.27	28.27	28.27	0.14%	-
Dec 1, 2025	28.26	28.26	28.23	28.23	28.23	-0.13%	200
Nov 28, 2025	28.27	28.27	28.27	28.27	28.27	0.18%	-
Nov 26, 2025	28.22	28.26	28.22	28.22	28.22	0.25%	511
Nov 25, 2025	28.04	28.15	28.04	28.15	28.15	0.36%	490
Nov 24, 2025	28.05	28.05	28.05	28.05	28.05	0.69%	3
Nov 21, 2025	27.93	27.96	27.86	27.86	27.86	0.30%	464
Nov 20, 2025	27.77	27.77	27.77	27.77	27.77	-0.55%	12
Nov 19, 2025	27.93	27.93	27.93	27.93	27.93	0.12%	23
Nov 18, 2025	27.92	27.92	27.89	27.89	27.89	-0.26%	269