FLAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	34.03	34.03	33.90	33.81	-	-1.30%	613
May 18, 2026	34.22	34.40	34.03	34.25	34.25	0.18%	4,943
May 15, 2026	34.05	34.30	34.05	34.19	34.19	-1.89%	2,075
May 14, 2026	34.86	34.93	34.85	34.85	34.85	0.40%	4,512
May 13, 2026	34.67	34.77	34.67	34.71	34.71	-0.58%	1,529
May 12, 2026	34.72	34.91	34.57	34.91	34.91	-0.91%	2,067
May 11, 2026	34.55	35.34	34.55	35.23	35.23	0.23%	3,442
May 8, 2026	35.20	35.20	35.15	35.15	35.15	0.35%	348
May 7, 2026	35.70	35.70	35.03	35.03	35.03	-2.09%	7,452
May 6, 2026	35.68	35.78	35.63	35.78	35.78	3.07%	4,551
May 5, 2026	34.99	34.99	34.65	34.71	34.71	1.07%	9,425
May 4, 2026	34.56	34.66	34.24	34.34	34.34	-1.54%	7,038
May 1, 2026	34.73	34.93	34.73	34.88	34.88	-0.65%	950
Apr 30, 2026	34.73	35.11	34.73	35.11	35.11	3.29%	249,172
Apr 29, 2026	34.21	34.21	33.94	33.99	33.99	-1.60%	5,588
Apr 28, 2026	34.50	34.62	34.50	34.54	34.54	-0.47%	3,197
Apr 27, 2026	35.00	35.00	34.66	34.71	34.71	0.10%	2,920
Apr 24, 2026	34.75	34.75	34.57	34.67	34.67	-0.23%	5,378
Apr 23, 2026	34.21	34.92	34.21	34.75	34.75	-0.73%	1,019
Apr 22, 2026	35.02	35.02	35.01	35.01	35.01	0.09%	609
Apr 21, 2026	35.37	35.37	34.98	34.98	34.98	-1.83%	3,776
Apr 20, 2026	39.87	39.87	35.47	35.63	35.63	-0.52%	4,640
Apr 17, 2026	35.88	35.90	35.81	35.81	35.81	0.84%	2,042
Apr 16, 2026	35.39	35.51	35.39	35.51	35.51	-0.72%	1,447
Apr 15, 2026	35.66	35.77	35.66	35.77	35.77	0.39%	823
Apr 14, 2026	35.61	35.70	35.54	35.63	35.63	-0.18%	3,863
Apr 13, 2026	35.17	35.70	35.17	35.70	35.70	1.14%	1,805
Apr 10, 2026	35.27	35.32	35.27	35.30	35.30	0.10%	980
Apr 9, 2026	35.09	35.29	34.91	35.26	35.26	0.98%	2,307
Apr 8, 2026	34.89	34.95	34.77	34.92	34.92	3.53%	4,292
Apr 7, 2026	33.50	33.78	33.43	33.73	33.73	0.47%	14,838
Apr 6, 2026	33.35	33.63	33.35	33.57	33.57	0.35%	8,701
Apr 2, 2026	33.05	33.59	32.93	33.45	33.45	0.39%	23,510
Apr 1, 2026	33.50	33.58	33.25	33.32	33.32	1.24%	8,955
Mar 31, 2026	32.55	32.92	32.47	32.91	32.91	2.03%	2,776
Mar 30, 2026	33.28	33.28	32.11	32.26	32.26	-0.22%	3,910
Mar 27, 2026	32.35	32.46	32.21	32.33	32.33	0.08%	12,072
Mar 26, 2026	32.88	33.36	32.30	32.30	32.30	-2.28%	19,624
Mar 25, 2026	33.11	33.11	33.05	33.05	33.05	1.11%	1,382
Mar 24, 2026	32.54	32.84	32.54	32.69	32.69	-1.79%	5,047
Mar 23, 2026	33.12	33.60	33.12	33.29	33.29	2.37%	6,313
Mar 20, 2026	32.72	32.76	32.33	32.52	32.51	-3.06%	6,098
Mar 19, 2026	33.17	33.71	33.00	33.54	33.54	0.88%	172,350
Mar 18, 2026	33.71	33.71	33.25	33.25	33.25	-2.25%	171,259
Mar 17, 2026	34.21	34.24	34.01	34.01	34.01	0.03%	3,501
Mar 16, 2026	33.78	34.01	33.78	34.00	34.00	2.34%	944
Mar 13, 2026	33.76	33.76	33.23	33.23	33.23	-1.70%	4,863
Mar 12, 2026	34.39	34.39	33.75	33.80	33.80	-1.75%	3,603
Mar 11, 2026	34.39	34.43	34.16	34.40	34.40	0.17%	6,030
Mar 10, 2026	34.72	34.72	34.34	34.34	34.34	0.18%	3,043