FLBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	24.29	24.29	24.27	24.28	24.28	-0.02%	234,026
Feb 20, 2025	24.31	24.31	24.27	24.28	24.28	-0.12%	471,842
Feb 19, 2025	24.32	24.32	24.30	24.31	24.31	-	192,154
Feb 18, 2025	24.33	24.35	24.29	24.31	24.31	0.08%	199,234
Feb 14, 2025	24.30	24.30	24.28	24.29	24.29	0.04%	261,965
Feb 13, 2025	24.30	24.30	24.28	24.28	24.28	-	465,459
Feb 12, 2025	24.29	24.29	24.28	24.28	24.28	-0.08%	436,431
Feb 11, 2025	24.29	24.31	24.27	24.30	24.30	0.02%	376,979
Feb 10, 2025	24.30	24.31	24.29	24.30	24.30	0.06%	381,354
Feb 7, 2025	24.28	24.28	24.27	24.28	24.28	-0.02%	235,604
Feb 6, 2025	24.30	24.30	24.28	24.29	24.29	0.02%	297,426
Feb 5, 2025	24.29	24.29	24.27	24.28	24.28	-	834,376
Feb 4, 2025	24.28	24.28	24.26	24.28	24.28	-	393,806
Feb 3, 2025	24.28	24.28	24.26	24.28	24.28	-0.53%	2,434,110
Jan 31, 2025	24.43	24.44	24.39	24.41	24.28	-0.08%	630,080
Jan 30, 2025	24.42	24.43	24.41	24.43	24.30	0.02%	264,052
Jan 29, 2025	24.44	24.44	24.41	24.43	24.29	0.02%	259,016
Jan 28, 2025	24.39	24.43	24.39	24.42	24.29	0.16%	279,766
Jan 27, 2025	24.39	24.40	24.37	24.38	24.25	-0.12%	320,148
Jan 24, 2025	24.41	24.42	24.40	24.41	24.28	-0.04%	187,042
Jan 23, 2025	24.41	24.42	24.40	24.42	24.29	0.08%	313,304
Jan 22, 2025	24.40	24.40	24.39	24.40	24.27	0.16%	251,449
Jan 21, 2025	24.40	24.42	24.35	24.36	24.23	-0.08%	418,024
Jan 17, 2025	24.38	24.39	24.36	24.38	24.25	0.08%	2,312,236
Jan 16, 2025	24.35	24.36	24.35	24.36	24.23	0.06%	242,742
Jan 15, 2025	24.36	24.38	24.34	24.35	24.21	-	433,784
Jan 14, 2025	24.34	24.35	24.33	24.35	24.21	0.04%	293,396
Jan 13, 2025	24.34	24.34	24.18	24.34	24.20	0.06%	351,239
Jan 10, 2025	24.30	24.33	24.30	24.32	24.19	-0.12%	258,337
Jan 8, 2025	24.35	24.35	24.32	24.35	24.22	0.08%	225,554
Jan 7, 2025	24.35	24.35	24.31	24.33	24.20	0.06%	308,017
Jan 6, 2025	24.31	24.33	24.31	24.32	24.18	0.04%	387,465
Jan 3, 2025	24.29	24.31	24.28	24.31	24.17	0.10%	203,734
Jan 2, 2025	24.28	24.28	24.25	24.28	24.15	0.06%	225,644
Dec 31, 2024	24.24	24.27	24.24	24.27	24.13	0.04%	131,379
Dec 30, 2024	24.26	24.26	24.21	24.26	24.12	-0.02%	201,731
Dec 27, 2024	24.24	24.26	24.23	24.26	24.13	0.10%	421,094
Dec 26, 2024	24.25	24.25	24.23	24.24	24.10	0.02%	125,331
Dec 24, 2024	24.22	24.23	24.21	24.23	24.10	0.08%	119,505
Dec 23, 2024	24.22	24.22	24.21	24.21	24.08	-0.08%	244,498
Dec 20, 2024	24.20	24.23	24.18	24.23	24.10	0.08%	255,282
Dec 19, 2024	24.26	24.26	24.20	24.21	24.08	0.06%	323,033
Dec 18, 2024	24.25	24.25	24.19	24.20	24.06	-0.23%	284,969
Dec 17, 2024	24.26	24.26	24.23	24.25	24.12	-	132,735
Dec 16, 2024	24.25	24.25	24.23	24.25	24.12	0.10%	524,881
Dec 13, 2024	24.23	24.23	24.19	24.23	24.09	-0.59%	287,364
Dec 12, 2024	24.38	24.38	24.36	24.37	24.08	-	265,500
Dec 11, 2024	24.37	24.38	24.36	24.37	24.08	0.06%	208,833
Dec 10, 2024	24.36	24.36	24.35	24.36	24.06	-0.02%	237,728
Dec 9, 2024	24.36	24.36	24.33	24.36	24.07	0.16%	194,188
Dec 6, 2024	24.34	24.34	24.32	24.32	24.03	-	215,085
Dec 5, 2024	24.33	24.33	24.32	24.32	24.03	-	187,798
Dec 4, 2024	24.34	24.34	24.31	24.32	24.03	-	170,141
Dec 3, 2024	24.32	24.32	24.28	24.32	24.03	0.04%	393,646
Dec 2, 2024	24.37	24.38	24.23	24.31	24.02	-0.55%	353,491
Nov 29, 2024	24.44	24.45	24.42	24.45	24.03	0.12%	90,359
Nov 27, 2024	24.43	24.43	24.41	24.42	24.00	-0.02%	141,254
Nov 26, 2024	24.41	24.42	24.40	24.42	24.00	-	181,702
Nov 25, 2024	24.42	24.42	24.39	24.42	24.00	0.14%	242,736
Nov 22, 2024	24.39	24.39	24.37	24.39	23.97	0.02%	258,836
Nov 21, 2024	24.38	24.40	24.36	24.38	23.96	0.16%	1,799,178
Nov 20, 2024	24.37	24.37	24.30	24.34	23.92	-0.04%	463,937
Nov 19, 2024	24.31	24.36	24.31	24.35	23.93	0.12%	135,551
Nov 18, 2024	24.31	24.33	24.30	24.32	23.90	0.08%	169,611
Nov 15, 2024	24.30	24.31	24.26	24.30	23.88	0.08%	302,327
Nov 14, 2024	24.28	24.29	24.26	24.28	23.86	-	178,838
Nov 13, 2024	24.31	24.31	24.27	24.28	23.86	-0.04%	182,605
Nov 12, 2024	24.32	24.32	24.28	24.29	23.87	-0.12%	183,110
Nov 11, 2024	24.31	24.32	24.31	24.32	23.90	0.12%	171,972
Nov 8, 2024	24.29	24.30	24.27	24.29	23.87	-	261,338
Nov 7, 2024	24.32	24.32	24.26	24.29	23.87	0.14%	1,330,201
Nov 6, 2024	24.19	24.26	24.19	24.26	23.84	0.10%	201,056
Nov 5, 2024	24.22	24.23	24.20	24.23	23.81	0.08%	258,792
Nov 4, 2024	24.22	24.22	24.19	24.21	23.79	-	262,418
Nov 1, 2024	24.22	24.22	24.18	24.21	23.79	-0.66%	178,471
Oct 31, 2024	24.39	24.39	24.32	24.37	23.78	-0.12%	146,639
Oct 30, 2024	24.40	24.40	24.38	24.40	23.81	0.04%	99,399
Oct 29, 2024	24.38	24.40	24.38	24.39	23.80	0.08%	310,961
Oct 28, 2024	24.40	24.40	24.37	24.37	23.78	-	698,303
Oct 25, 2024	24.37	24.39	24.36	24.37	23.78	0.16%	184,674
Oct 24, 2024	24.40	24.40	24.32	24.33	23.74	-0.08%	215,967
Oct 23, 2024	24.39	24.39	24.30	24.35	23.76	-0.04%	168,795
Oct 22, 2024	24.37	24.38	24.35	24.36	23.77	-0.04%	157,061
Oct 21, 2024	24.36	24.39	24.34	24.37	23.78	0.16%	260,289
Oct 18, 2024	24.34	24.36	24.33	24.33	23.74	0.04%	322,211
Oct 17, 2024	24.34	24.34	24.31	24.32	23.73	0.04%	198,498
Oct 16, 2024	24.33	24.34	24.31	24.31	23.72	-0.08%	233,727
Oct 15, 2024	24.36	24.36	24.30	24.33	23.74	0.16%	189,941
Oct 14, 2024	24.32	24.33	24.29	24.29	23.71	-0.10%	312,650
Oct 11, 2024	24.30	24.32	24.29	24.32	23.73	0.06%	405,976
Oct 10, 2024	24.26	24.30	24.26	24.30	23.71	0.04%	113,219
Oct 9, 2024	24.26	24.29	24.25	24.29	23.71	0.16%	286,369
Oct 8, 2024	24.25	24.25	24.22	24.25	23.67	0.19%	178,245
Oct 7, 2024	24.20	24.23	24.19	24.21	23.62	-0.02%	411,023
Oct 4, 2024	24.17	24.21	24.16	24.21	23.63	0.25%	233,033
Oct 3, 2024	24.11	24.17	24.11	24.15	23.57	0.04%	240,833
Oct 2, 2024	24.13	24.15	24.11	24.14	23.56	0.04%	777,641
Oct 1, 2024	24.12	24.14	24.08	24.13	23.55	-0.58%	948,901
Sep 30, 2024	24.25	24.28	24.24	24.27	23.53	0.25%	164,207
Sep 27, 2024	24.28	24.28	24.21	24.21	23.47	-0.29%	318,730