FLAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	28.87	28.87	28.84	28.85	28.85	0.27%	1,762
Oct 1, 2026	28.73	28.77	28.67	28.77	28.77	0.12%	6,782
Sep 30, 2026	28.76	28.76	28.74	28.74	28.74	-	817
Sep 29, 2026	28.71	28.74	28.71	28.74	28.74	0.02%	231
Sep 28, 2026	28.73	28.73	28.73	28.73	28.73	0.03%	55
Sep 25, 2026	28.72	28.72	28.72	28.72	28.72	0.03%	54
Sep 24, 2026	28.71	28.71	28.71	28.71	28.71	-	87
Sep 23, 2026	28.68	28.71	28.68	28.71	28.71	-0.02%	344
Sep 22, 2026	28.69	28.72	28.68	28.72	28.72	0.03%	509
Sep 21, 2026	28.71	28.71	28.71	28.71	28.71	0.02%	65
Sep 18, 2026	28.68	28.70	28.67	28.70	28.70	0.03%	2,439
Sep 17, 2026	28.69	28.69	28.69	28.69	28.69	0.07%	7
Sep 16, 2026	28.67	28.67	28.67	28.67	28.67	-	7
Sep 15, 2026	28.67	28.67	28.67	28.67	28.67	-0.02%	7
Sep 14, 2026	28.65	28.68	28.64	28.68	28.68	-	3,879
Sep 11, 2026	28.68	28.68	28.68	28.68	28.68	0.07%	41
Sep 10, 2026	28.66	28.66	28.66	28.66	28.66	-0.02%	7
Sep 9, 2026	28.66	28.66	28.66	28.66	28.66	-	17
Sep 8, 2026	28.63	28.66	28.63	28.66	28.66	-	249
Sep 4, 2026	28.66	28.66	28.66	28.66	28.66	0.05%	7
Sep 3, 2026	28.65	28.65	28.65	28.65	28.65	0.07%	13
Sep 2, 2026	28.63	28.63	28.63	28.63	28.63	-	7
Sep 1, 2026	28.63	28.63	28.63	28.63	28.63	-	7
Aug 31, 2026	28.63	28.63	28.63	28.63	28.63	-0.02%	17
Aug 28, 2026	28.63	28.63	28.63	28.63	28.63	0.07%	197
Aug 27, 2026	28.59	28.61	28.59	28.61	28.61	0.03%	515
Aug 26, 2026	28.62	28.62	28.60	28.60	28.60	0.03%	515
Aug 25, 2026	28.59	28.59	28.59	28.59	28.59	-0.02%	7
Aug 24, 2026	28.60	28.60	28.60	28.60	28.60	0.05%	7
Aug 21, 2026	28.58	28.58	28.58	28.58	28.58	0.04%	1,056
Aug 20, 2026	28.58	28.58	28.57	28.57	28.57	-	288
Aug 19, 2026	28.57	28.57	28.57	28.57	28.57	0.04%	7
Aug 18, 2026	28.56	28.56	28.56	28.56	28.56	-0.05%	7
Aug 17, 2026	28.58	28.58	28.58	28.58	28.58	-	13
Aug 14, 2026	28.58	28.58	28.58	28.58	28.58	0.04%	7
Aug 13, 2026	28.57	28.57	28.57	28.57	28.57	0.04%	7
Aug 12, 2026	28.56	28.56	28.56	28.56	28.56	0.05%	7
Aug 11, 2026	28.52	28.54	28.51	28.54	28.54	-0.02%	875
Aug 10, 2026	28.55	28.55	28.55	28.55	28.55	0.04%	7
Aug 7, 2026	28.54	28.54	28.54	28.54	28.54	0.05%	6
Aug 6, 2026	28.52	28.52	28.52	28.52	28.52	0.02%	6
Aug 5, 2026	28.52	28.52	28.52	28.52	28.52	0.02%	11
Aug 4, 2026	28.51	28.51	28.51	28.51	28.51	0.11%	928
Aug 3, 2026	28.48	28.48	28.48	28.48	28.48	0.12%	6
Jul 31, 2026	28.45	28.45	28.45	28.45	28.44	0.21%	63
Jul 30, 2026	28.19	28.39	28.19	28.39	28.39	0.15%	4,407
Jul 29, 2026	28.34	28.34	28.34	28.34	28.34	-0.14%	182
Jul 28, 2026	28.38	28.38	28.38	28.38	28.38	0.05%	10
Jul 27, 2026	28.37	28.37	28.37	28.37	28.37	0.05%	6
Jul 24, 2026	28.35	28.35	28.35	28.35	28.35	0.07%	11