FLAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 28, 2025	28.18	28.36	28.12	28.30	28.30	-0.14%	8,706
Feb 27, 2025	28.61	28.61	28.30	28.34	28.34	-1.63%	1,479
Feb 26, 2025	28.97	29.02	28.81	28.81	28.81	-0.67%	4,574
Feb 25, 2025	29.10	29.10	28.77	29.01	29.01	-0.33%	7,644
Feb 24, 2025	29.13	29.21	29.10	29.10	29.10	0.43%	589
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