FLAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	31.49	31.50	31.29	31.29	31.29	0.73%	12,268
Jun 13, 2025	31.16	31.16	31.00	31.07	31.07	-1.32%	6,319
Jun 12, 2025	31.36	31.50	31.36	31.48	31.48	0.18%	2,748
Jun 11, 2025	31.58	31.58	31.43	31.43	31.43	-0.48%	2,704
Jun 10, 2025	31.58	31.59	31.55	31.58	31.58	1.02%	7,998
Jun 9, 2025	31.14	31.35	31.08	31.26	31.26	0.52%	3,269
Jun 6, 2025	31.15	31.15	31.03	31.10	31.10	-0.16%	7,950
Jun 5, 2025	31.33	31.33	31.15	31.15	31.15	0.14%	5,155
Jun 4, 2025	31.05	31.18	31.05	31.10	31.10	1.05%	3,761
Jun 3, 2025	30.72	31.11	30.51	30.78	30.78	-0.38%	24,026
Jun 2, 2025	30.62	30.90	30.62	30.90	30.90	1.38%	1,279
May 30, 2025	30.28	30.48	30.20	30.48	30.48	0.48%	1,014
May 29, 2025	30.41	30.41	30.27	30.33	30.33	0.31%	83,769
May 28, 2025	30.24	30.24	30.24	30.24	30.24	-0.93%	319
May 27, 2025	30.36	30.57	30.36	30.52	30.52	0.67%	7,553
May 23, 2025	30.23	30.37	30.13	30.32	30.32	0.90%	2,244
May 22, 2025	30.08	30.19	29.95	30.05	30.05	0.04%	2,740
May 21, 2025	30.33	30.43	30.03	30.03	30.03	-0.66%	4,389
May 20, 2025	30.19	30.31	30.10	30.23	30.23	-0.15%	17,866
May 19, 2025	29.93	30.28	29.93	30.28	30.28	0.80%	2,674
May 16, 2025	29.96	30.10	29.95	30.04	30.04	-0.31%	13,808
May 15, 2025	29.96	30.14	29.96	30.13	30.13	1.42%	3,896
May 14, 2025	30.26	30.76	29.64	29.71	29.71	-1.04%	13,255
May 13, 2025	29.99	30.17	29.89	30.02	30.02	1.04%	18,666
May 12, 2025	29.73	29.78	29.66	29.71	29.71	0.40%	3,951
May 9, 2025	29.62	29.65	29.58	29.59	29.59	0.63%	3,066
May 8, 2025	29.62	29.62	29.38	29.41	29.41	0.21%	3,070
May 7, 2025	29.57	29.57	29.34	29.35	29.35	-0.91%	1,711
May 6, 2025	29.37	29.62	29.37	29.62	29.62	0.09%	2,153
May 5, 2025	29.73	29.73	29.57	29.59	29.59	-0.76%	30,274
May 2, 2025	29.76	29.82	29.76	29.82	29.82	2.44%	3,563
May 1, 2025	29.13	29.21	29.11	29.11	29.11	0.08%	2,697
Apr 30, 2025	28.94	29.08	28.63	29.08	29.08	0.47%	2,396
Apr 29, 2025	28.90	29.04	28.87	28.95	28.95	0.30%	8,101
Apr 28, 2025	28.80	28.86	28.72	28.86	28.86	-0.20%	5,302
Apr 25, 2025	28.73	28.93	28.73	28.92	28.92	-0.09%	553
Apr 24, 2025	28.69	28.94	28.69	28.94	28.94	2.27%	3,663
Apr 23, 2025	28.60	28.70	28.19	28.30	28.30	0.04%	5,044
Apr 22, 2025	28.24	28.29	28.24	28.29	28.29	1.84%	892
Apr 21, 2025	27.86	27.86	27.61	27.78	27.78	-0.38%	1,093
Apr 17, 2025	27.77	28.02	27.69	27.88	27.88	1.11%	16,996
Apr 16, 2025	27.78	27.81	27.58	27.58	27.58	0.19%	2,069
Apr 15, 2025	27.53	27.61	27.53	27.53	27.53	0.07%	749
Apr 14, 2025	27.28	27.68	27.28	27.51	27.51	2.09%	17,671
Apr 11, 2025	26.59	26.94	26.48	26.94	26.94	2.24%	28,281
Apr 10, 2025	25.88	26.54	25.88	26.35	26.35	-1.42%	2,071
Apr 9, 2025	25.03	26.85	25.00	26.73	26.73	9.03%	6,740
Apr 8, 2025	25.96	25.96	24.41	24.52	24.52	-0.61%	11,787
Apr 7, 2025	24.53	24.90	24.42	24.67	24.67	-1.17%	6,875
Apr 4, 2025	27.11	27.11	24.65	24.96	24.96	-9.16%	45,980