FLAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2025	27.63	27.63	27.63	27.63	27.63	-0.04%	3
Jul 28, 2025	27.64	27.64	27.64	27.64	27.64	0.04%	3
Jul 25, 2025	27.63	27.63	27.63	27.63	27.63	0.17%	46
Jul 24, 2025	27.59	27.59	27.59	27.59	27.59	0.01%	34
Jul 23, 2025	27.56	27.59	27.54	27.58	27.58	0.11%	2,781
Jul 22, 2025	27.53	27.55	27.52	27.55	27.55	0.06%	12,168
Jul 21, 2025	27.54	27.54	27.54	27.54	27.54	0.06%	-
Jul 18, 2025	27.53	27.53	27.52	27.52	27.52	0.01%	107
Jul 17, 2025	27.52	27.52	27.52	27.52	27.52	0.11%	-
Jul 16, 2025	27.49	27.49	27.49	27.49	27.49	0.05%	12
Jul 15, 2025	27.46	27.47	27.46	27.47	27.47	0.01%	1,006
Jul 14, 2025	27.51	27.51	27.45	27.47	27.47	-0.01%	4,749
Jul 11, 2025	27.47	27.47	27.47	27.47	27.47	-	11
Jul 10, 2025	27.47	27.47	27.47	27.47	27.47	0.04%	26
Jul 9, 2025	27.45	27.46	27.45	27.46	27.46	0.16%	1,195
Jul 8, 2025	27.42	27.42	27.42	27.42	27.42	0.04%	85
Jul 7, 2025	27.41	27.41	27.41	27.41	27.41	-0.13%	13
Jul 3, 2025	27.44	27.45	27.44	27.45	27.45	0.17%	876
Jul 2, 2025	27.40	27.40	27.40	27.40	27.40	0.14%	217
Jul 1, 2025	27.35	27.36	27.35	27.36	27.36	-0.06%	485
Jun 30, 2025	27.38	27.38	27.38	27.38	27.38	0.10%	32
Jun 27, 2025	27.35	27.35	27.35	27.35	27.35	0.11%	133
Jun 26, 2025	27.32	27.32	27.32	27.32	27.32	0.20%	49
Jun 25, 2025	27.27	27.27	27.27	27.27	27.27	0.02%	16
Jun 24, 2025	27.21	27.26	27.21	27.26	27.26	0.29%	10,189
Jun 23, 2025	27.04	27.18	27.04	27.18	27.18	0.36%	1,730
Jun 20, 2025	27.08	27.08	27.08	27.08	27.08	-0.04%	-
Jun 18, 2025	27.10	27.10	27.10	27.10	27.10	0.03%	-
Jun 17, 2025	27.13	27.13	27.09	27.09	27.09	-0.22%	161
Jun 16, 2025	27.15	27.15	27.15	27.15	27.15	0.37%	206
Jun 13, 2025	27.05	27.05	27.05	27.05	27.05	-0.35%	7
Jun 12, 2025	27.15	27.15	27.15	27.15	27.15	0.15%	-
Jun 11, 2025	27.13	27.13	27.08	27.11	27.11	-0.09%	1,006
Jun 10, 2025	27.10	27.13	27.09	27.13	27.13	0.14%	1,027
Jun 9, 2025	27.09	27.09	27.09	27.09	27.09	-	69
Jun 6, 2025	27.05	27.09	27.05	27.09	27.09	0.39%	361
Jun 5, 2025	27.01	27.03	26.99	26.99	26.99	-0.12%	727
Jun 4, 2025	27.02	27.02	27.02	27.02	27.02	0.01%	4
Jun 3, 2025	26.99	27.02	26.99	27.02	27.02	0.19%	320
Jun 2, 2025	26.97	26.97	26.97	26.97	26.97	0.22%	3
May 30, 2025	26.87	26.91	26.87	26.91	26.91	-0.06%	374
May 29, 2025	26.92	26.92	26.92	26.92	26.92	0.14%	243
May 28, 2025	26.89	26.89	26.89	26.89	26.89	-0.16%	-
May 27, 2025	26.95	26.95	26.91	26.93	26.93	0.64%	322
May 23, 2025	26.76	26.76	26.76	26.76	26.76	-0.20%	33
May 22, 2025	26.83	26.84	26.81	26.81	26.81	-0.02%	448
May 21, 2025	26.82	26.82	26.82	26.82	26.82	-0.45%	44
May 20, 2025	26.95	26.95	26.89	26.94	26.94	-0.09%	408
May 19, 2025	26.96	26.96	26.96	26.96	26.96	0.03%	152
May 16, 2025	26.94	26.95	26.93	26.95	26.95	0.19%	30,250