FLAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	34.82	34.82	34.29	34.46	34.46	-1.13%	28,276
Sep 17, 2026	34.78	34.88	34.78	34.85	34.85	2.26%	4,885
Sep 16, 2026	34.43	34.45	33.91	34.08	34.08	-1.42%	8,690
Sep 15, 2026	34.58	34.58	34.57	34.57	34.57	-0.46%	630
Sep 14, 2026	35.10	35.10	34.65	34.73	34.73	-0.88%	32,242
Sep 11, 2026	35.17	35.18	34.95	35.04	35.04	0.74%	10,359
Sep 10, 2026	34.81	34.82	34.71	34.78	34.78	-2.03%	1,948
Sep 9, 2026	35.65	35.65	35.50	35.50	35.50	-0.85%	3,107
Sep 8, 2026	36.03	36.03	35.81	35.81	35.81	-0.93%	12,068
Sep 4, 2026	36.06	36.17	36.01	36.15	36.14	-0.35%	9,954
Sep 3, 2026	36.21	36.28	36.21	36.27	36.27	1.08%	2,852
Sep 2, 2026	35.88	35.88	35.84	35.88	35.88	1.08%	3,521
Sep 1, 2026	36.40	36.40	35.49	35.50	35.50	-1.24%	11,050
Aug 31, 2026	36.38	36.45	35.86	35.94	35.94	0.24%	8,745
Aug 28, 2026	36.00	36.03	35.75	35.86	35.86	-0.36%	7,124
Aug 27, 2026	36.05	36.05	35.86	35.99	35.99	-0.13%	19,603
Aug 26, 2026	36.20	36.20	35.99	36.04	36.04	-0.98%	18,262
Aug 25, 2026	36.17	36.39	36.17	36.39	36.39	1.23%	2,684
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