FLAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	28.49	28.70	28.48	28.64	28.64	1.02%	1,351,977
Nov 6, 2026	28.36	28.36	28.36	28.36	28.36	0.05%	44
Nov 5, 2026	28.49	28.49	28.34	28.34	28.34	-1.82%	354
Nov 4, 2026	28.84	28.89	28.84	28.87	28.87	0.75%	854
Nov 3, 2026	28.65	28.65	28.65	28.65	28.65	0.06%	110
Nov 2, 2026	28.79	28.79	28.63	28.63	28.63	-0.17%	344
Oct 30, 2026	28.75	28.75	28.68	28.68	28.68	-0.79%	428
Oct 29, 2026	28.91	28.91	28.91	28.91	28.91	-0.12%	54
Oct 28, 2026	28.95	28.95	28.95	28.95	28.95	0.10%	77
Oct 27, 2026	28.89	28.92	28.89	28.92	28.92	0.28%	295
Oct 26, 2026	28.84	28.84	28.84	28.84	28.84	0.28%	112
Oct 23, 2026	28.76	28.76	28.76	28.76	28.76	-0.17%	166
Oct 22, 2026	28.81	28.82	28.81	28.81	28.80	-0.48%	241
Oct 21, 2026	28.95	28.95	28.95	28.95	28.95	0.26%	79
Oct 20, 2026	28.87	28.87	28.87	28.87	28.87	0.04%	106
Oct 19, 2026	28.92	28.92	28.86	28.86	28.86	0.22%	851
Oct 16, 2026	28.89	28.89	28.80	28.80	28.80	-0.43%	211
Oct 15, 2026	28.92	28.92	28.92	28.92	28.92	0.17%	8
Oct 14, 2026	28.95	28.95	28.87	28.87	28.87	-0.48%	369
Oct 13, 2026	29.01	29.03	29.01	29.01	29.01	0.01%	1,648
Oct 12, 2026	29.04	29.04	29.01	29.01	29.01	-0.01%	629
Oct 9, 2026	29.01	29.01	29.01	29.01	29.01	0.27%	49
Oct 8, 2026	28.93	28.93	28.93	28.93	28.93	-0.13%	544
Oct 7, 2026	28.97	28.98	28.97	28.97	28.97	-0.12%	1,160
Oct 6, 2026	29.01	29.01	29.01	29.01	29.01	0.33%	9
Oct 5, 2026	28.91	28.91	28.91	28.91	28.91	0.23%	37
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