FLAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	30.75	30.75	30.75	30.75	30.75	-0.34%	111
Nov 19, 2024	30.59	30.89	30.57	30.85	30.85	0.83%	6,648
Nov 18, 2024	30.36	30.67	30.36	30.60	30.60	1.23%	10,390
Nov 15, 2024	30.28	30.28	30.12	30.23	30.23	0.07%	33,940
Nov 14, 2024	30.38	30.39	30.21	30.21	30.21	0.21%	801
Nov 13, 2024	30.22	30.23	30.12	30.15	30.15	-0.14%	1,575
Nov 12, 2024	30.44	30.44	30.19	30.19	30.19	-1.47%	1,103
Nov 11, 2024	30.85	31.00	30.64	30.64	30.64	-0.05%	2,306
Nov 8, 2024	30.88	30.88	30.50	30.66	30.66	-2.17%	15,591
Nov 7, 2024	31.33	31.33	31.33	31.33	31.33	3.02%	218
Nov 6, 2024	30.22	30.41	30.22	30.41	30.41	-0.61%	256
Nov 5, 2024	30.51	30.60	30.51	30.60	30.60	1.44%	3,202
Nov 4, 2024	30.41	30.41	30.17	30.17	30.17	0.22%	1,019
Nov 1, 2024	30.33	30.33	30.10	30.10	30.10	0.15%	464
Oct 31, 2024	29.89	30.10	29.89	30.06	30.06	-0.81%	2,084
Oct 30, 2024	30.23	30.30	30.23	30.30	30.30	-0.62%	397
Oct 29, 2024	30.52	30.52	30.46	30.49	30.49	-0.53%	2,322
Oct 28, 2024	30.63	30.66	30.63	30.66	30.66	0.21%	529
Oct 25, 2024	30.80	30.83	30.59	30.59	30.59	-0.50%	401
Oct 24, 2024	30.87	30.87	30.71	30.75	30.75	0.46%	2,245
Oct 23, 2024	30.70	30.70	30.61	30.61	30.61	-1.30%	906
Oct 22, 2024	30.90	31.01	30.87	31.01	31.01	-0.09%	21,703
Oct 21, 2024	31.32	31.32	31.04	31.04	31.04	-1.48%	897
Oct 18, 2024	31.50	31.50	31.50	31.50	31.50	0.20%	65
Oct 17, 2024	31.43	31.45	31.42	31.44	31.44	0.78%	1,396
Oct 16, 2024	31.34	31.35	31.20	31.20	31.20	-0.02%	23,166
Oct 15, 2024	31.34	31.34	31.20	31.20	31.20	-0.75%	1,839
Oct 14, 2024	31.21	31.44	31.21	31.44	31.44	0.19%	2,517
Oct 11, 2024	31.38	31.38	31.38	31.38	31.38	0.57%	375
Oct 10, 2024	31.03	31.20	30.98	31.20	31.20	0.38%	483
Oct 9, 2024	31.09	31.09	31.08	31.08	31.08	-0.24%	901
Oct 8, 2024	31.10	31.15	31.07	31.15	31.15	-0.34%	932
Oct 7, 2024	31.38	31.38	31.26	31.26	31.26	-0.37%	1,225
Oct 4, 2024	31.34	31.40	31.34	31.38	31.38	-0.58%	7,436
Oct 3, 2024	31.62	31.65	31.50	31.56	31.56	-1.04%	4,955
Oct 2, 2024	31.88	31.89	31.88	31.89	31.89	-0.24%	449
Oct 1, 2024	32.04	32.09	31.85	31.97	31.97	-0.48%	2,759
Sep 30, 2024	32.24	32.28	31.98	32.12	32.12	0.39%	15,063
Sep 27, 2024	32.04	32.04	32.00	32.00	32.00	0.01%	481
Sep 26, 2024	31.96	31.99	31.96	31.99	31.99	2.16%	245
Sep 25, 2024	31.49	31.49	31.32	31.32	31.32	-1.38%	1,283
Sep 24, 2024	31.72	31.75	31.72	31.75	31.75	0.76%	1,070
Sep 23, 2024	31.51	31.51	31.51	31.51	31.51	0.56%	445
Sep 20, 2024	31.27	31.34	31.22	31.34	31.34	-1.05%	7,705
Sep 19, 2024	31.71	31.74	31.67	31.67	31.67	2.32%	1,348
Sep 18, 2024	31.12	31.35	30.96	30.96	30.96	-0.07%	3,556
Sep 17, 2024	31.14	31.14	30.95	30.98	30.98	-0.43%	440
Sep 16, 2024	31.01	31.11	31.01	31.11	31.11	1.35%	777
Sep 13, 2024	30.73	30.73	30.66	30.70	30.70	-0.45%	1,360
Sep 12, 2024	30.60	30.84	30.60	30.84	30.84	2.01%	1,720
Sep 11, 2024	30.00	30.23	29.95	30.23	30.23	0.57%	3,316
Sep 10, 2024	30.09	30.11	29.89	30.06	30.06	-0.46%	8,088
Sep 9, 2024	30.16	30.20	30.16	30.20	30.20	1.51%	923
Sep 6, 2024	29.75	29.75	29.75	29.75	29.75	-1.73%	1,539
Sep 5, 2024	30.35	30.43	30.17	30.28	30.28	0.48%	14,918
Sep 4, 2024	30.13	30.13	30.13	30.13	30.13	0.53%	79
Sep 3, 2024	29.97	29.97	29.97	29.97	29.97	-2.31%	301
Aug 30, 2024	30.62	30.68	30.46	30.68	30.68	-0.45%	2,229
Aug 29, 2024	30.82	30.82	30.82	30.82	30.82	0.89%	113
Aug 28, 2024	30.61	30.61	30.40	30.54	30.54	-0.09%	1,704
Aug 27, 2024	30.45	30.57	30.45	30.57	30.57	-0.40%	513
Aug 26, 2024	30.77	30.81	30.68	30.70	30.70	0.11%	2,518
Aug 23, 2024	30.50	30.66	30.50	30.66	30.66	2.59%	904
Aug 22, 2024	30.04	30.04	29.89	29.89	29.89	-1.30%	382
Aug 21, 2024	30.15	30.28	30.15	30.28	30.28	1.26%	254
Aug 20, 2024	29.87	29.98	29.87	29.90	29.90	-0.80%	3,589
Aug 19, 2024	29.96	30.14	29.96	30.14	30.14	1.90%	538
Aug 16, 2024	29.50	29.59	29.50	29.58	29.58	1.02%	595
Aug 15, 2024	29.28	29.28	29.28	29.28	29.28	1.08%	110
Aug 14, 2024	28.92	29.05	28.92	28.97	28.97	-0.62%	684
Aug 13, 2024	28.82	29.16	28.82	29.15	29.15	1.61%	1,983
Aug 12, 2024	28.69	28.69	28.69	28.69	28.69	-0.06%	236
Aug 9, 2024	28.60	28.77	28.60	28.70	28.70	0.57%	1,412
Aug 8, 2024	28.25	28.54	28.20	28.54	28.54	2.50%	2,231
Aug 7, 2024	28.30	28.30	27.77	27.85	27.85	-0.24%	2,414
Aug 6, 2024	27.75	27.98	27.75	27.91	27.91	1.68%	1,171
Aug 5, 2024	27.62	27.62	27.35	27.45	27.45	-3.43%	2,939
Aug 2, 2024	28.57	28.57	28.29	28.43	28.43	-1.51%	2,451
Aug 1, 2024	29.17	29.17	28.75	28.87	28.87	-2.57%	4,402
Jul 31, 2024	29.45	29.63	29.45	29.63	29.63	1.58%	879
Jul 30, 2024	29.15	29.16	29.07	29.16	29.16	0.51%	908
Jul 29, 2024	29.17	29.17	29.02	29.02	29.02	-0.53%	510
Jul 26, 2024	29.07	29.25	29.07	29.17	29.17	1.32%	15,298
Jul 25, 2024	28.67	28.94	28.63	28.79	28.79	-0.55%	146,303
Jul 24, 2024	29.20	29.22	28.95	28.95	28.95	-1.58%	6,362
Jul 23, 2024	29.48	29.49	29.42	29.42	29.42	-0.59%	1,887
Jul 22, 2024	29.50	29.61	29.50	29.59	29.59	0.12%	2,849
Jul 19, 2024	29.70	29.70	29.56	29.56	29.56	-0.53%	48,521
Jul 18, 2024	30.12	30.12	29.70	29.72	29.72	-1.04%	1,624
Jul 17, 2024	30.19	30.19	30.03	30.03	30.03	-0.50%	9,126
Jul 16, 2024	30.00	30.18	30.00	30.18	30.18	0.06%	4,764
Jul 15, 2024	30.20	30.20	30.16	30.16	30.16	-0.46%	224
Jul 12, 2024	30.19	30.46	30.19	30.30	30.30	1.47%	13,963
Jul 11, 2024	29.96	29.97	29.86	29.86	29.86	0.48%	921
Jul 10, 2024	29.71	29.72	29.66	29.72	29.72	1.39%	638
Jul 9, 2024	29.30	29.34	29.30	29.31	29.31	0.06%	2,710
Jul 8, 2024	29.38	29.38	29.26	29.29	29.29	-0.58%	2,802
Jul 5, 2024	29.26	29.51	29.26	29.46	29.46	0.48%	6,375
Jul 3, 2024	29.11	29.36	29.11	29.32	29.32	1.85%	3,301
Jul 2, 2024	28.67	28.79	28.67	28.79	28.79	0.17%	17,867