FLAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	27.94	27.97	27.94	27.97	27.97	0.51%	116
Jan 17, 2025	27.83	27.83	27.83	27.83	27.83	0.42%	2
Jan 16, 2025	27.74	27.74	27.71	27.71	27.71	-0.04%	110
Jan 15, 2025	27.66	27.72	27.66	27.72	27.72	1.13%	10,264
Jan 14, 2025	27.43	27.43	27.37	27.41	27.41	-	466
Jan 13, 2025	27.34	27.41	27.34	27.41	27.41	0.05%	298
Jan 10, 2025	27.41	27.42	27.39	27.40	27.40	-0.77%	432
Jan 8, 2025	27.59	27.61	27.56	27.61	27.61	0.09%	821
Jan 7, 2025	27.63	27.66	27.59	27.59	27.59	-0.50%	2,141
Jan 6, 2025	27.80	27.80	27.73	27.73	27.73	0.23%	590
Jan 3, 2025	27.56	27.69	27.56	27.67	27.67	0.68%	919
Jan 2, 2025	27.50	27.50	27.42	27.48	27.48	-0.07%	3,494
Dec 31, 2024	27.54	27.56	27.48	27.50	27.50	-0.34%	12,823
Dec 30, 2024	27.53	27.59	27.53	27.59	27.59	-0.43%	285
Dec 27, 2024	27.71	27.71	27.71	27.71	27.71	-0.47%	46
Dec 26, 2024	27.84	27.84	27.84	27.84	27.84	0.08%	11
Dec 24, 2024	27.82	27.82	27.82	27.82	27.82	0.43%	100
Dec 23, 2024	27.56	27.70	27.56	27.70	27.70	0.33%	2,736
Dec 20, 2024	27.46	27.63	27.46	27.61	27.61	0.44%	775
Dec 19, 2024	27.49	27.51	27.49	27.49	27.49	-0.08%	249
Dec 18, 2024	27.51	27.51	27.51	27.51	27.51	-1.15%	81
Dec 17, 2024	27.84	27.84	27.83	27.83	27.83	-0.08%	330
Dec 16, 2024	27.85	27.85	27.85	27.85	27.85	0.12%	8
Dec 13, 2024	27.79	27.82	27.79	27.82	27.82	0.03%	328
Dec 12, 2024	27.82	27.82	27.79	27.81	27.81	-0.16%	1,213
Dec 11, 2024	27.82	27.86	27.82	27.86	27.86	0.31%	480
Dec 10, 2024	27.82	27.82	27.77	27.77	27.77	-0.09%	2,111
Dec 9, 2024	27.80	27.80	27.80	27.80	27.80	-0.23%	-
Dec 6, 2024	27.86	27.86	27.86	27.86	27.86	0.12%	3
Dec 5, 2024	27.86	27.87	27.83	27.83	27.83	-0.04%	1,380
Dec 4, 2024	27.79	27.84	27.79	27.84	27.84	0.15%	194
Dec 3, 2024	27.79	27.79	27.79	27.79	27.79	0.04%	16
Dec 2, 2024	27.75	27.78	27.75	27.78	27.78	0.07%	13,110
Nov 29, 2024	27.78	27.78	27.74	27.76	27.76	0.27%	1,366
Nov 27, 2024	27.69	27.69	27.69	27.69	27.69	-0.11%	44
Nov 26, 2024	27.66	27.72	27.66	27.72	27.72	0.24%	223
Nov 25, 2024	27.67	27.67	27.60	27.65	27.65	0.14%	1,742
Nov 22, 2024	27.58	27.61	27.58	27.61	27.61	0.20%	1,351
Nov 21, 2024	27.47	27.56	27.47	27.56	27.56	0.29%	807
Nov 20, 2024	27.43	27.48	27.43	27.48	27.48	-	343
Nov 19, 2024	27.49	27.49	27.48	27.48	27.48	0.15%	218
Nov 18, 2024	27.44	27.44	27.44	27.44	27.44	0.15%	94
Nov 15, 2024	27.36	27.40	27.36	27.40	27.40	-0.54%	212
Nov 14, 2024	27.59	27.59	27.55	27.55	27.55	-0.18%	249
Nov 13, 2024	27.58	27.60	27.58	27.60	27.60	0.04%	753
Nov 12, 2024	27.58	27.60	27.57	27.59	27.59	-0.04%	1,228
Nov 11, 2024	27.60	27.60	27.60	27.60	27.60	-	20
Nov 8, 2024	27.61	27.61	27.60	27.60	27.60	0.18%	7,323
Nov 7, 2024	27.57	27.57	27.55	27.55	27.55	0.29%	165
Nov 6, 2024	27.39	27.47	27.39	27.47	27.47	1.14%	667
Nov 5, 2024	27.14	27.16	27.13	27.16	27.16	0.43%	2,041
Nov 4, 2024	27.11	27.37	27.04	27.04	27.04	-0.19%	2,049
Nov 1, 2024	27.17	27.19	27.09	27.09	27.09	0.11%	2,065
Oct 31, 2024	27.06	27.06	27.06	27.06	27.06	-0.76%	175
Oct 30, 2024	27.35	27.35	27.27	27.27	27.27	-0.11%	1,336
Oct 29, 2024	27.63	27.63	27.29	27.30	27.30	0.02%	2,574
Oct 28, 2024	27.30	27.30	27.28	27.30	27.30	0.11%	1,831
Oct 25, 2024	27.28	27.28	27.27	27.27	27.27	0.06%	1,038
Oct 24, 2024	27.25	27.25	27.25	27.25	27.25	0.17%	33
Oct 23, 2024	27.29	27.29	27.21	27.21	27.21	-0.44%	806
Oct 22, 2024	27.31	27.33	27.31	27.33	27.33	0.11%	1,849
Oct 21, 2024	27.30	27.30	27.30	27.30	27.30	-0.12%	96
Oct 18, 2024	27.33	27.33	27.33	27.33	27.33	0.16%	71
Oct 17, 2024	27.29	27.29	27.29	27.29	27.29	0.02%	248
Oct 16, 2024	27.28	27.28	27.28	27.28	27.28	0.22%	36
Oct 15, 2024	27.32	27.32	27.22	27.22	27.22	-0.33%	1,143
Oct 14, 2024	27.31	27.31	27.31	27.31	27.31	0.30%	207
Oct 11, 2024	27.23	27.23	27.23	27.23	27.23	0.25%	7
Oct 10, 2024	27.16	27.16	27.16	27.16	27.16	-0.09%	30
Oct 9, 2024	27.13	27.19	27.13	27.19	27.19	0.26%	2,295
Oct 8, 2024	27.12	27.12	27.12	27.12	27.12	0.43%	386
Oct 7, 2024	27.08	27.08	27.00	27.00	27.00	-0.35%	5,705
Oct 4, 2024	27.28	27.28	27.10	27.10	27.10	0.34%	1,240
Oct 3, 2024	27.00	27.02	26.98	27.00	27.00	-0.10%	12,383
Oct 2, 2024	27.01	27.04	26.99	27.03	27.03	0.02%	3,137
Oct 1, 2024	27.09	27.09	26.99	27.03	27.03	-0.34%	20,789
Sep 30, 2024	27.06	27.12	27.06	27.12	27.12	0.19%	1,603
Sep 27, 2024	27.08	27.08	27.06	27.07	27.07	0.07%	1,064
Sep 26, 2024	27.00	27.06	27.00	27.05	27.05	0.20%	365
Sep 25, 2024	27.03	27.03	26.97	26.99	26.99	-0.06%	13,160
Sep 24, 2024	26.96	27.01	26.96	27.01	27.01	0.20%	1,955
Sep 23, 2024	26.94	26.96	26.94	26.95	26.95	0.22%	1,426
Sep 20, 2024	26.87	26.94	26.87	26.89	26.89	-0.05%	1,118
Sep 19, 2024	26.88	26.91	26.88	26.91	26.91	1.14%	1,739
Sep 18, 2024	26.71	26.72	26.60	26.60	26.60	-0.12%	3,863
Sep 17, 2024	26.72	26.72	26.57	26.64	26.64	-	4,871
Sep 16, 2024	26.60	26.64	26.60	26.64	26.64	0.14%	406
Sep 13, 2024	26.56	26.60	26.56	26.60	26.60	0.49%	133
Sep 12, 2024	26.31	26.47	26.31	26.47	26.47	0.59%	684
Sep 11, 2024	25.72	26.31	25.72	26.31	26.31	0.90%	1,147
Sep 10, 2024	25.97	26.08	25.97	26.08	26.08	0.45%	252
Sep 9, 2024	25.94	25.96	25.89	25.96	25.96	0.90%	567
Sep 6, 2024	25.73	25.73	25.73	25.73	25.73	-1.32%	118
Sep 5, 2024	26.09	26.09	26.06	26.07	26.07	-0.44%	472
Sep 4, 2024	26.21	26.22	26.13	26.19	26.19	-0.02%	12,990
Sep 3, 2024	26.23	26.23	26.19	26.19	26.19	-1.55%	309
Aug 30, 2024	26.46	26.60	26.46	26.60	26.60	0.71%	1,795
Aug 29, 2024	26.55	26.59	26.42	26.42	26.42	-0.02%	1,370
Aug 28, 2024	26.39	26.42	26.28	26.42	26.42	-0.29%	77,698
Aug 27, 2024	26.46	26.52	26.46	26.50	26.50	0.16%	762