FLAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	29.25	29.25	28.95	28.98	28.98	-2.31%	7,487
Feb 20, 2025	29.60	29.66	29.60	29.66	29.66	0.44%	501
Feb 19, 2025	29.46	29.55	29.42	29.53	29.53	-1.23%	4,231
Feb 18, 2025	29.95	30.03	29.89	29.90	29.90	-0.44%	2,136
Feb 14, 2025	30.17	30.26	30.03	30.03	30.03	-0.90%	3,787
Feb 13, 2025	29.78	30.30	29.78	30.30	30.30	1.48%	3,781
Feb 12, 2025	29.66	29.93	29.66	29.86	29.86	0.61%	2,683
Feb 11, 2025	29.61	29.68	29.60	29.68	29.68	-0.06%	1,570
Feb 10, 2025	29.58	29.77	29.58	29.69	29.69	0.85%	1,148
Feb 7, 2025	29.69	29.69	29.44	29.44	29.44	-0.74%	1,668
Feb 6, 2025	29.67	29.79	29.64	29.66	29.66	0.23%	4,406
Feb 5, 2025	29.42	29.63	29.42	29.59	29.59	0.94%	6,303
Feb 4, 2025	29.02	29.36	29.02	29.32	29.32	1.01%	6,386
Feb 3, 2025	28.71	29.14	28.68	29.02	29.02	-0.42%	2,748
Jan 31, 2025	29.38	29.55	29.15	29.15	29.15	-1.07%	12,816
Jan 30, 2025	29.51	29.51	29.46	29.46	29.46	0.86%	565
Jan 29, 2025	29.21	29.21	29.21	29.21	29.21	-0.11%	199
Jan 28, 2025	29.22	29.29	29.20	29.24	29.24	-0.40%	4,190
Jan 27, 2025	29.20	29.36	29.20	29.36	29.36	-0.22%	29,157
Jan 24, 2025	29.39	29.51	29.39	29.42	29.42	0.51%	5,591
Jan 23, 2025	29.27	29.27	29.27	29.27	29.27	0.39%	140
Jan 22, 2025	29.39	29.39	29.16	29.16	29.16	-0.20%	1,908
Jan 21, 2025	29.05	29.22	29.05	29.22	29.22	1.86%	900
Jan 17, 2025	28.82	28.82	28.69	28.69	28.69	-0.17%	1,588
Jan 16, 2025	28.74	28.79	28.73	28.73	28.73	-0.17%	568
Jan 15, 2025	28.81	28.86	28.64	28.78	28.78	1.71%	2,684
Jan 14, 2025	28.30	28.30	28.25	28.30	28.30	0.37%	1,474
Jan 13, 2025	27.92	28.19	27.92	28.19	28.19	0.21%	860
Jan 10, 2025	28.42	28.42	28.14	28.14	28.14	-2.11%	5,304
Jan 8, 2025	28.74	28.74	28.74	28.74	28.74	0.45%	21
Jan 7, 2025	28.99	28.99	28.61	28.61	28.61	0.01%	730
Jan 6, 2025	28.61	28.61	28.61	28.61	28.61	0.24%	313
Jan 3, 2025	28.49	28.63	28.34	28.54	28.54	1.31%	30,315
Jan 2, 2025	28.25	28.25	28.11	28.17	28.17	0.53%	5,411
Dec 31, 2024	28.07	28.07	27.93	28.02	28.02	-0.73%	4,247
Dec 30, 2024	28.30	28.52	27.92	28.23	28.23	-0.33%	18,938
Dec 27, 2024	28.35	28.40	28.28	28.32	28.32	-0.73%	6,233
Dec 26, 2024	28.47	28.53	28.45	28.53	28.53	0.33%	1,558
Dec 24, 2024	28.47	28.47	28.43	28.43	28.43	0.10%	423
Dec 23, 2024	28.14	28.41	28.05	28.41	28.41	1.77%	1,266
Dec 20, 2024	27.79	28.25	27.79	27.91	27.91	-2.51%	9,528
Dec 19, 2024	28.69	28.75	28.63	28.63	28.03	-0.45%	2,395
Dec 18, 2024	29.61	29.67	28.76	28.76	28.15	-3.26%	2,788
Dec 17, 2024	29.80	29.80	29.61	29.73	29.10	0.09%	2,020
Dec 16, 2024	29.76	29.76	29.60	29.70	29.08	-0.03%	1,603
Dec 13, 2024	29.86	29.86	29.60	29.71	29.08	-0.48%	1,887
Dec 12, 2024	30.00	30.00	29.75	29.85	29.22	-1.31%	3,940
Dec 11, 2024	30.13	30.33	30.02	30.25	29.61	0.08%	4,353
Dec 10, 2024	30.38	30.38	30.22	30.22	29.59	-1.53%	1,320
Dec 9, 2024	30.89	31.03	30.68	30.69	30.05	1.25%	18,808
Dec 6, 2024	30.39	30.39	30.31	30.31	29.68	-1.66%	367
Dec 5, 2024	30.83	30.83	30.83	30.83	30.18	-0.18%	150
Dec 4, 2024	30.85	30.88	30.85	30.88	30.23	-0.70%	679
Dec 3, 2024	31.16	31.19	31.07	31.10	30.45	-0.27%	700
Dec 2, 2024	31.00	31.21	31.00	31.18	30.53	-0.17%	878
Nov 29, 2024	31.03	31.24	31.03	31.24	30.58	0.58%	611
Nov 27, 2024	31.08	31.08	31.06	31.06	30.41	1.27%	1,168
Nov 26, 2024	30.84	30.84	30.67	30.67	30.02	-1.41%	296
Nov 25, 2024	31.18	31.19	31.05	31.11	30.45	0.17%	3,477
Nov 22, 2024	31.00	31.07	31.00	31.05	30.40	0.27%	1,412
Nov 21, 2024	30.84	30.97	30.84	30.97	30.32	0.72%	792
Nov 20, 2024	30.75	30.75	30.75	30.75	30.10	-0.34%	111
Nov 19, 2024	30.59	30.89	30.57	30.85	30.21	0.83%	6,648
Nov 18, 2024	30.36	30.67	30.36	30.60	29.96	1.23%	10,390
Nov 15, 2024	30.28	30.28	30.12	30.23	29.59	0.07%	33,940
Nov 14, 2024	30.38	30.39	30.21	30.21	29.57	0.21%	801
Nov 13, 2024	30.22	30.23	30.12	30.15	29.51	-0.14%	1,575
Nov 12, 2024	30.44	30.44	30.19	30.19	29.55	-1.47%	1,103
Nov 11, 2024	30.85	31.00	30.64	30.64	30.00	-0.05%	2,306
Nov 8, 2024	30.88	30.88	30.50	30.66	30.01	-2.17%	15,591
Nov 7, 2024	31.33	31.33	31.33	31.33	30.68	3.02%	218
Nov 6, 2024	30.22	30.41	30.22	30.41	29.77	-0.61%	256
Nov 5, 2024	30.51	30.60	30.51	30.60	29.96	1.44%	3,202
Nov 4, 2024	30.41	30.41	30.17	30.17	29.53	0.22%	1,019
Nov 1, 2024	30.33	30.33	30.10	30.10	29.47	0.15%	464
Oct 31, 2024	29.89	30.10	29.89	30.06	29.43	-0.81%	2,084
Oct 30, 2024	30.23	30.30	30.23	30.30	29.67	-0.62%	397
Oct 29, 2024	30.52	30.52	30.46	30.49	29.85	-0.53%	2,322
Oct 28, 2024	30.63	30.66	30.63	30.66	30.01	0.21%	529
Oct 25, 2024	30.80	30.83	30.59	30.59	29.95	-0.50%	401
Oct 24, 2024	30.87	30.87	30.71	30.75	30.10	0.46%	2,245
Oct 23, 2024	30.70	30.70	30.61	30.61	29.96	-1.30%	906
Oct 22, 2024	30.90	31.01	30.87	31.01	30.36	-0.09%	21,703
Oct 21, 2024	31.32	31.32	31.04	31.04	30.38	-1.48%	897
Oct 18, 2024	31.50	31.50	31.50	31.50	30.84	0.20%	65
Oct 17, 2024	31.43	31.45	31.42	31.44	30.78	0.78%	1,396
Oct 16, 2024	31.34	31.35	31.20	31.20	30.54	-0.02%	23,166
Oct 15, 2024	31.34	31.34	31.20	31.20	30.54	-0.75%	1,839
Oct 14, 2024	31.21	31.44	31.21	31.44	30.78	0.19%	2,517
Oct 11, 2024	31.38	31.38	31.38	31.38	30.72	0.57%	375
Oct 10, 2024	31.03	31.20	30.98	31.20	30.54	0.38%	483
Oct 9, 2024	31.09	31.09	31.08	31.08	30.43	-0.24%	901
Oct 8, 2024	31.10	31.15	31.07	31.15	30.50	-0.34%	932
Oct 7, 2024	31.38	31.38	31.26	31.26	30.60	-0.37%	1,225
Oct 4, 2024	31.34	31.40	31.34	31.38	30.72	-0.58%	7,436
Oct 3, 2024	31.62	31.65	31.50	31.56	30.90	-1.04%	4,955
Oct 2, 2024	31.88	31.89	31.88	31.89	31.22	-0.24%	449
Oct 1, 2024	32.04	32.09	31.85	31.97	31.29	-0.48%	2,759
Sep 30, 2024	32.24	32.28	31.98	32.12	31.44	0.39%	15,063
Sep 27, 2024	32.04	32.04	32.00	32.00	31.32	0.01%	481