FLAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	34.04	34.67	33.99	34.67	34.17	2.77%	2,176
Jun 10, 2026	33.93	33.93	33.74	33.74	33.25	-0.13%	968
Jun 9, 2026	33.97	33.97	33.40	33.78	33.29	0.83%	1,882
Jun 8, 2026	34.06	34.06	33.50	33.50	33.02	-0.11%	2,628
Jun 5, 2026	33.89	33.89	33.54	33.54	33.05	-3.25%	5,953
Jun 4, 2026	34.64	34.67	34.64	34.66	34.16	-0.20%	760
Jun 3, 2026	34.77	34.77	34.73	34.73	34.23	-1.17%	1,285
Jun 2, 2026	35.13	35.15	35.13	35.14	34.64	0.97%	4,204
Jun 1, 2026	34.55	34.85	34.55	34.80	34.30	-0.28%	3,168
May 29, 2026	34.92	34.97	34.88	34.90	34.40	0.95%	94,753
May 28, 2026	34.71	34.71	34.57	34.57	34.07	0.20%	1,695
May 27, 2026	34.49	34.51	34.49	34.50	34.00	-0.02%	6,019
May 26, 2026	34.52	34.59	34.42	34.51	34.01	0.65%	1,679
May 22, 2026	34.32	34.40	34.21	34.28	33.79	-0.78%	7,766
May 21, 2026	34.23	34.55	34.23	34.55	34.06	0.41%	3,100
May 20, 2026	33.84	34.44	33.84	34.41	33.92	1.62%	1,428
May 19, 2026	34.03	34.04	33.85	33.87	33.38	-1.14%	1,721
May 18, 2026	34.22	34.40	34.03	34.25	33.76	0.19%	4,943
May 15, 2026	34.05	34.30	34.05	34.19	33.70	-1.89%	2,075
May 14, 2026	34.86	34.93	34.85	34.85	34.35	0.40%	4,512
May 13, 2026	34.67	34.77	34.67	34.71	34.21	-0.58%	1,529
May 12, 2026	34.72	34.91	34.57	34.91	34.41	-0.91%	2,067
May 11, 2026	34.55	35.34	34.55	35.23	34.72	0.23%	3,442
May 8, 2026	35.20	35.20	35.15	35.15	34.64	0.35%	348
May 7, 2026	35.70	35.70	35.03	35.03	34.52	-2.10%	7,452