FLAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	36.02	36.05	35.92	35.95	35.95	-0.28%	6,450
Aug 21, 2026	35.97	36.09	35.94	36.05	36.05	1.36%	15,278
Aug 20, 2026	35.60	35.60	35.50	35.57	35.57	-0.70%	3,094
Aug 19, 2026	35.84	35.95	35.80	35.82	35.82	1.16%	13,611
Aug 18, 2026	36.70	36.70	35.40	35.41	35.41	-0.10%	12,295
Aug 17, 2026	35.46	35.46	35.41	35.45	35.44	-0.36%	1,597
Aug 14, 2026	35.77	35.77	35.56	35.57	35.57	-0.24%	1,326
Aug 13, 2026	35.70	35.74	35.66	35.66	35.66	-0.63%	4,593
Aug 12, 2026	36.07	36.07	35.88	35.89	35.89	-	902,425
Aug 11, 2026	36.09	36.09	35.87	35.89	35.89	-0.52%	2,078
Aug 10, 2026	35.98	36.11	35.98	36.08	36.08	-0.87%	3,347
Aug 7, 2026	35.11	36.42	35.11	36.39	36.39	1.02%	1,567
Aug 6, 2026	36.07	36.11	36.03	36.03	36.03	0.03%	4,037
Aug 5, 2026	36.00	36.02	36.00	36.02	36.02	0.18%	1,679
Aug 4, 2026	35.76	36.02	35.72	35.95	35.95	2.78%	6,620
Aug 3, 2026	34.05	35.09	34.05	34.98	34.98	0.03%	2,986
Jul 31, 2026	35.03	35.03	34.89	34.97	34.97	-1.59%	3,019
Jul 30, 2026	35.15	35.53	35.14	35.53	35.53	2.46%	18,751
Jul 29, 2026	34.81	35.12	34.68	34.68	34.68	-0.54%	1,921
Jul 28, 2026	34.65	34.97	34.65	34.87	34.87	1.20%	25,296
Jul 27, 2026	34.38	34.60	34.35	34.46	34.46	0.37%	2,173
Jul 24, 2026	34.19	34.39	34.19	34.33	34.33	1.03%	4,181
Jul 23, 2026	34.44	34.44	33.95	33.98	33.98	-1.35%	3,007
Jul 22, 2026	34.46	34.46	34.44	34.44	34.44	0.76%	367
Jul 21, 2026	34.08	34.19	34.08	34.18	34.18	0.54%	2,437
Jul 20, 2026	34.16	34.16	34.00	34.00	34.00	-0.75%	3,243
Jul 17, 2026	34.26	34.26	34.26	34.26	34.26	0.44%	246
Jul 16, 2026	34.14	34.17	34.08	34.11	34.11	-0.74%	313,121
Jul 15, 2026	34.33	34.37	34.33	34.37	34.37	0.63%	2,355
Jul 14, 2026	34.00	34.38	34.00	34.15	34.15	0.86%	4,857
Jul 13, 2026	34.06	34.06	33.77	33.86	33.86	-0.39%	4,557
Jul 10, 2026	34.06	34.06	33.92	33.99	33.99	0.44%	300,354
Jul 9, 2026	33.75	33.84	33.66	33.84	33.84	0.92%	942
Jul 8, 2026	33.68	33.68	33.13	33.53	33.53	-0.22%	1,931,530
Jul 7, 2026	33.80	33.81	33.60	33.60	33.60	-0.87%	140,538
Jul 6, 2026	33.83	33.93	33.75	33.90	33.90	0.95%	6,535
Jul 2, 2026	33.59	33.70	33.46	33.58	33.58	1.19%	1,304
Jul 1, 2026	33.65	33.65	33.19	33.19	33.19	-1.40%	2,377
Jun 30, 2026	33.68	33.68	33.58	33.66	33.66	0.18%	1,356
Jun 29, 2026	33.51	33.67	33.51	33.60	33.60	0.06%	2,706
Jun 26, 2026	33.77	33.77	33.46	33.58	33.58	0.82%	3,114
Jun 25, 2026	33.82	34.03	33.79	33.79	33.31	-0.19%	2,474
Jun 24, 2026	35.55	35.55	33.76	33.86	33.37	-0.39%	1,025
Jun 23, 2026	33.99	34.19	33.99	33.99	33.50	-1.87%	1,362
Jun 22, 2026	34.64	34.79	34.51	34.64	34.14	-0.17%	5,667
Jun 18, 2026	34.65	34.70	34.64	34.70	34.20	-0.03%	21,993
Jun 17, 2026	35.55	35.55	34.71	34.71	34.21	-1.20%	976
Jun 16, 2026	35.31	35.31	35.13	35.13	34.62	1.12%	904
Jun 15, 2026	35.09	35.09	34.71	34.74	34.24	-0.79%	4,564
Jun 12, 2026	34.95	35.07	34.95	35.02	34.51	1.00%	2,175