FLAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	28.12	28.12	28.12	28.12	28.12	0.07%	28
May 21, 2026	28.10	28.10	28.10	28.10	28.10	0.14%	-
May 20, 2026	28.06	28.06	28.06	28.06	28.06	0.09%	10
May 19, 2026	28.04	28.04	28.04	28.04	28.04	-0.04%	-
May 18, 2026	28.05	28.05	28.05	28.05	28.05	-	-
May 15, 2026	28.05	28.05	28.05	28.05	28.05	-0.10%	2
May 14, 2026	28.08	28.08	28.08	28.08	28.08	0.09%	325
May 13, 2026	28.03	28.05	28.03	28.05	28.05	0.07%	129
May 12, 2026	27.98	28.03	27.98	28.03	28.03	-0.02%	469
May 11, 2026	28.04	28.04	28.04	28.04	28.04	0.04%	1
May 8, 2026	28.00	28.03	28.00	28.03	28.03	0.13%	275
May 7, 2026	27.99	27.99	27.99	27.99	27.99	-0.02%	-
May 6, 2026	28.00	28.00	28.00	28.00	28.00	0.16%	-
May 5, 2026	27.95	27.95	27.95	27.95	27.95	0.14%	-
May 4, 2026	27.90	27.91	27.88	27.91	27.91	-0.07%	486
May 1, 2026	27.91	27.93	27.91	27.93	27.93	0.10%	102
Apr 30, 2026	27.90	27.90	27.90	27.90	27.90	0.20%	-
Apr 29, 2026	27.85	27.85	27.85	27.85	27.85	-	-
Apr 28, 2026	27.85	27.85	27.85	27.85	27.85	-0.04%	163
Apr 27, 2026	27.86	27.86	27.86	27.86	27.86	-	-
Apr 24, 2026	27.86	27.86	27.86	27.86	27.86	0.16%	7
Apr 23, 2026	27.81	27.81	27.81	27.81	27.81	-0.05%	-
Apr 22, 2026	27.83	27.83	27.83	27.83	27.83	0.14%	18
Apr 21, 2026	27.81	27.81	27.79	27.79	27.79	-0.04%	1,461
Apr 20, 2026	27.80	27.80	27.80	27.80	27.80	-0.08%	63
Apr 17, 2026	27.80	27.82	27.80	27.82	27.82	0.29%	1,897
Apr 16, 2026	27.74	27.74	27.74	27.74	27.74	0.04%	-
Apr 15, 2026	27.73	27.73	27.73	27.73	27.73	0.13%	42
Apr 14, 2026	27.70	27.70	27.70	27.70	27.70	0.27%	-
Apr 13, 2026	27.62	27.62	27.62	27.62	27.62	0.25%	3
Apr 10, 2026	27.56	27.57	27.55	27.55	27.55	-0.05%	1,487
Apr 9, 2026	27.53	27.57	27.53	27.57	27.56	0.27%	1,096
Apr 8, 2026	27.52	27.52	27.45	27.49	27.49	0.72%	409
Apr 7, 2026	27.27	27.29	27.26	27.29	27.29	0.05%	2,299
Apr 6, 2026	27.29	27.31	27.28	27.28	27.28	0.07%	1,827
Apr 2, 2026	27.28	27.28	27.24	27.26	27.26	-0.01%	2,534
Apr 1, 2026	27.30	27.30	27.26	27.26	27.26	0.35%	113
Mar 31, 2026	27.14	27.20	27.14	27.17	27.17	2.16%	704
Mar 30, 2026	26.58	26.59	26.58	26.59	26.59	-0.73%	225
Mar 27, 2026	26.79	26.79	26.79	26.79	26.79	-1.22%	2
Mar 26, 2026	27.12	27.12	27.12	27.12	27.12	-1.56%	2
Mar 25, 2026	27.55	27.55	27.55	27.55	27.55	0.32%	78
Mar 24, 2026	27.53	27.53	27.46	27.46	27.46	-0.46%	702
Mar 23, 2026	27.59	27.59	27.59	27.59	27.59	0.75%	53
Mar 20, 2026	27.40	27.40	27.38	27.38	27.38	-1.15%	3,846
Mar 19, 2026	27.63	27.70	27.63	27.70	27.70	-0.27%	117
Mar 18, 2026	27.78	27.78	27.78	27.78	27.78	-1.15%	19
Mar 17, 2026	28.10	28.10	28.10	28.10	28.10	0.13%	-
Mar 16, 2026	28.08	28.08	28.06	28.06	28.06	0.64%	330
Mar 13, 2026	27.88	27.88	27.88	27.88	27.88	-0.57%	-