FLAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	28.37	28.37	28.37	28.37	28.37	0.14%	23
Jul 9, 2026	28.33	28.33	28.33	28.33	28.33	0.07%	7
Jul 8, 2026	28.31	28.31	28.31	28.31	28.31	-0.04%	174
Jul 7, 2026	28.32	28.32	28.32	28.32	28.32	-0.04%	7
Jul 6, 2026	28.30	28.33	28.30	28.33	28.33	0.18%	462
Jul 2, 2026	28.28	28.28	28.28	28.28	28.27	-	7
Jul 1, 2026	28.28	28.28	28.28	28.28	28.28	0.04%	7
Jun 30, 2026	28.27	28.27	28.27	28.27	28.27	0.16%	7
Jun 29, 2026	28.22	28.22	28.22	28.22	28.22	0.20%	7
Jun 26, 2026	28.16	28.16	28.16	28.16	28.16	-0.04%	2
Jun 25, 2026	28.18	28.18	28.18	28.18	28.18	0.04%	175
Jun 24, 2026	28.19	28.19	28.17	28.17	28.17	-0.02%	1,400
Jun 23, 2026	28.17	28.17	28.17	28.17	28.17	-0.21%	2
Jun 22, 2026	28.23	28.23	28.23	28.23	28.23	-	1
Jun 18, 2026	28.23	28.23	28.23	28.23	28.23	0.18%	2
Jun 17, 2026	28.18	28.18	28.18	28.18	28.18	-0.21%	-
Jun 16, 2026	28.24	28.24	28.24	28.24	28.24	0.02%	41
Jun 15, 2026	28.24	28.24	28.24	28.24	28.24	0.30%	41
Jun 12, 2026	28.15	28.15	28.15	28.15	28.15	0.11%	-
Jun 11, 2026	28.08	28.12	28.08	28.12	28.12	0.25%	100
Jun 10, 2026	28.05	28.05	28.05	28.05	28.05	-0.19%	-
Jun 9, 2026	28.11	28.11	28.11	28.11	28.10	-0.07%	3
Jun 8, 2026	28.13	28.13	28.13	28.13	28.13	0.05%	-
Jun 5, 2026	28.11	28.11	28.11	28.11	28.11	-0.30%	2
Jun 4, 2026	28.20	28.20	28.20	28.20	28.20	0.04%	-
Jun 3, 2026	28.19	28.19	28.19	28.19	28.19	-0.05%	-
Jun 2, 2026	28.20	28.20	28.20	28.20	28.20	-	-
Jun 1, 2026	28.20	28.20	28.20	28.20	28.20	0.04%	2
May 29, 2026	28.19	28.19	28.19	28.19	28.19	0.09%	-
May 28, 2026	28.17	28.17	28.17	28.17	28.17	0.07%	-
May 27, 2026	28.12	28.15	28.12	28.15	28.15	0.02%	1,150
May 26, 2026	28.15	28.15	28.14	28.14	28.14	0.07%	267
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	-	-