FLAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2025	27.76	27.80	27.40	27.48	27.48	-2.30%	10,079
Apr 2, 2025	28.00	28.13	27.98	28.13	28.13	0.38%	28,624
Apr 1, 2025	27.79	28.07	27.79	28.02	28.02	1.40%	1,353
Mar 31, 2025	27.35	27.65	27.25	27.63	27.63	-0.37%	3,402
Mar 28, 2025	28.11	28.11	27.74	27.74	27.74	-1.08%	18,668
Mar 27, 2025	28.05	28.05	28.04	28.04	28.04	0.25%	529
Mar 26, 2025	28.22	28.22	27.97	27.97	27.97	-0.36%	3,956
Mar 25, 2025	28.18	28.21	28.07	28.07	28.07	0.14%	151,106
Mar 24, 2025	27.93	28.03	27.93	28.03	28.03	1.24%	1,066
Mar 21, 2025	27.63	27.71	27.50	27.69	27.69	-0.48%	5,372
Mar 20, 2025	27.74	27.87	27.74	27.82	27.82	-0.71%	4,013
Mar 19, 2025	27.72	28.02	27.72	28.02	28.02	0.85%	2,195
Mar 18, 2025	27.81	27.96	27.68	27.78	27.78	-1.66%	230,402
Mar 17, 2025	27.86	28.27	27.86	28.25	28.25	1.64%	1,992
Mar 14, 2025	27.42	27.80	27.42	27.80	27.80	2.49%	1,304
Mar 13, 2025	27.22	27.32	27.10	27.12	27.12	-1.24%	5,004
Mar 12, 2025	27.57	27.57	27.32	27.46	27.46	-0.33%	6,273
Mar 11, 2025	27.62	27.62	27.32	27.55	27.55	-0.37%	3,702
Mar 10, 2025	27.89	27.89	27.48	27.65	27.65	-1.91%	1,487
Mar 7, 2025	27.91	28.20	27.91	28.19	28.19	-0.68%	5,701
Mar 6, 2025	28.53	28.57	28.35	28.39	28.39	-1.35%	4,992
Mar 5, 2025	28.56	28.77	28.56	28.77	28.77	1.93%	567
Mar 4, 2025	27.96	28.46	27.87	28.23	28.23	0.13%	4,100
Mar 3, 2025	28.62	28.65	28.19	28.19	28.19	-0.39%	6,312