FLBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	24.20	24.23	24.18	24.23	24.23	0.08%	255,282
Dec 19, 2024	24.26	24.26	24.20	24.21	24.21	0.06%	323,033
Dec 18, 2024	24.25	24.25	24.19	24.20	24.20	-0.23%	284,969
Dec 17, 2024	24.26	24.26	24.23	24.25	24.25	-	132,735
Dec 16, 2024	24.25	24.25	24.23	24.25	24.25	0.10%	524,881
Dec 13, 2024	24.23	24.23	24.19	24.23	24.23	-0.59%	287,364
Dec 12, 2024	24.38	24.38	24.36	24.37	24.21	-	265,500
Dec 11, 2024	24.37	24.38	24.36	24.37	24.21	0.06%	208,833
Dec 10, 2024	24.36	24.36	24.35	24.36	24.20	-0.02%	237,728
Dec 9, 2024	24.36	24.36	24.33	24.36	24.20	0.16%	194,188
Dec 6, 2024	24.34	24.34	24.32	24.32	24.16	-	215,085
Dec 5, 2024	24.33	24.33	24.32	24.32	24.16	-	187,798
Dec 4, 2024	24.34	24.34	24.31	24.32	24.16	-	170,141
Dec 3, 2024	24.32	24.32	24.28	24.32	24.16	0.04%	393,646
Dec 2, 2024	24.37	24.38	24.23	24.31	24.15	-0.55%	353,491
Nov 29, 2024	24.44	24.45	24.42	24.45	24.16	0.12%	90,359
Nov 27, 2024	24.43	24.43	24.41	24.42	24.13	-0.02%	141,254
Nov 26, 2024	24.41	24.42	24.40	24.42	24.13	-	181,702
Nov 25, 2024	24.42	24.42	24.39	24.42	24.13	0.14%	242,736
Nov 22, 2024	24.39	24.39	24.37	24.39	24.10	0.02%	258,836
Nov 21, 2024	24.38	24.40	24.36	24.38	24.09	0.16%	1,799,178
Nov 20, 2024	24.37	24.37	24.30	24.34	24.05	-0.04%	463,937
Nov 19, 2024	24.31	24.36	24.31	24.35	24.06	0.12%	135,551
Nov 18, 2024	24.31	24.33	24.30	24.32	24.03	0.08%	169,611
Nov 15, 2024	24.30	24.31	24.26	24.30	24.01	0.08%	302,327
Nov 14, 2024	24.28	24.29	24.26	24.28	23.99	-	178,838
Nov 13, 2024	24.31	24.31	24.27	24.28	23.99	-0.04%	182,605
Nov 12, 2024	24.32	24.32	24.28	24.29	24.00	-0.12%	183,110
Nov 11, 2024	24.31	24.32	24.31	24.32	24.03	0.12%	171,972
Nov 8, 2024	24.29	24.30	24.27	24.29	24.00	-	261,338
Nov 7, 2024	24.32	24.32	24.26	24.29	24.00	0.14%	1,330,201
Nov 6, 2024	24.19	24.26	24.19	24.26	23.97	0.10%	201,056
Nov 5, 2024	24.22	24.23	24.20	24.23	23.95	0.08%	258,792
Nov 4, 2024	24.22	24.22	24.19	24.21	23.93	-	262,418
Nov 1, 2024	24.22	24.22	24.18	24.21	23.93	-0.66%	178,471
Oct 31, 2024	24.39	24.39	24.32	24.37	23.91	-0.12%	146,639
Oct 30, 2024	24.40	24.40	24.38	24.40	23.94	0.04%	99,399
Oct 29, 2024	24.38	24.40	24.38	24.39	23.93	0.08%	310,961
Oct 28, 2024	24.40	24.40	24.37	24.37	23.91	-	698,303
Oct 25, 2024	24.37	24.39	24.36	24.37	23.91	0.16%	184,674
Oct 24, 2024	24.40	24.40	24.32	24.33	23.87	-0.08%	215,967
Oct 23, 2024	24.39	24.39	24.30	24.35	23.89	-0.04%	168,795
Oct 22, 2024	24.37	24.38	24.35	24.36	23.90	-0.04%	157,061
Oct 21, 2024	24.36	24.39	24.34	24.37	23.91	0.16%	260,289
Oct 18, 2024	24.34	24.36	24.33	24.33	23.87	0.04%	322,211
Oct 17, 2024	24.34	24.34	24.31	24.32	23.86	0.04%	198,498
Oct 16, 2024	24.33	24.34	24.31	24.31	23.85	-0.08%	233,727
Oct 15, 2024	24.36	24.36	24.30	24.33	23.87	0.16%	189,941
Oct 14, 2024	24.32	24.33	24.29	24.29	23.84	-0.10%	312,650
Oct 11, 2024	24.30	24.32	24.29	24.32	23.86	0.06%	405,976
Oct 10, 2024	24.26	24.30	24.26	24.30	23.85	0.04%	113,219
Oct 9, 2024	24.26	24.29	24.25	24.29	23.84	0.16%	286,369
Oct 8, 2024	24.25	24.25	24.22	24.25	23.80	0.19%	178,245
Oct 7, 2024	24.20	24.23	24.19	24.21	23.75	-0.02%	411,023
Oct 4, 2024	24.17	24.21	24.16	24.21	23.76	0.25%	233,033
Oct 3, 2024	24.11	24.17	24.11	24.15	23.70	0.04%	240,833
Oct 2, 2024	24.13	24.15	24.11	24.14	23.69	0.04%	777,641
Oct 1, 2024	24.12	24.14	24.08	24.13	23.68	-0.58%	948,901
Sep 30, 2024	24.25	24.28	24.24	24.27	23.66	0.25%	164,207
Sep 27, 2024	24.28	24.28	24.21	24.21	23.60	-0.29%	318,730
Sep 26, 2024	24.29	24.30	24.26	24.28	23.67	0.08%	237,054
Sep 25, 2024	24.25	24.28	24.24	24.26	23.65	0.04%	446,013
Sep 24, 2024	24.31	24.31	24.24	24.25	23.64	-0.25%	421,110
Sep 23, 2024	24.32	24.33	24.30	24.31	23.70	0.08%	156,521
Sep 20, 2024	24.28	24.31	24.27	24.29	23.68	-0.08%	167,419
Sep 19, 2024	24.35	24.35	24.29	24.31	23.70	0.08%	191,801
Sep 18, 2024	24.30	24.31	24.28	24.29	23.68	-0.02%	159,001
Sep 17, 2024	24.29	24.30	24.27	24.30	23.68	0.06%	173,458
Sep 16, 2024	24.27	24.29	24.26	24.28	23.67	0.14%	319,000
Sep 13, 2024	24.28	24.29	24.21	24.25	23.64	-0.12%	244,294
Sep 12, 2024	24.26	24.28	24.26	24.28	23.66	0.02%	187,528
Sep 11, 2024	24.27	24.28	24.25	24.27	23.66	-0.06%	399,461
Sep 10, 2024	24.27	24.29	24.26	24.29	23.67	0.04%	156,507
Sep 9, 2024	24.30	24.30	24.26	24.28	23.66	0.19%	120,102
Sep 6, 2024	24.27	24.27	24.20	24.23	23.62	-0.08%	178,791
Sep 5, 2024	24.24	24.25	24.23	24.25	23.64	0.08%	224,403
Sep 4, 2024	24.23	24.24	24.21	24.23	23.62	0.04%	353,506
Sep 3, 2024	24.25	24.25	24.20	24.22	23.61	-0.74%	187,493
Aug 30, 2024	24.40	24.41	24.37	24.40	23.63	0.04%	166,147
Aug 29, 2024	24.40	24.40	24.38	24.39	23.62	-	131,066
Aug 28, 2024	24.38	24.39	24.36	24.39	23.62	0.12%	293,229
Aug 27, 2024	24.29	24.38	24.29	24.36	23.59	0.12%	196,952
Aug 26, 2024	24.30	24.35	24.27	24.33	23.56	0.12%	271,638
Aug 23, 2024	24.32	24.33	24.27	24.30	23.53	0.04%	196,507
Aug 22, 2024	24.32	24.32	24.26	24.29	23.52	0.04%	154,995
Aug 21, 2024	24.27	24.28	24.24	24.28	23.51	0.08%	315,472
Aug 20, 2024	24.23	24.27	24.23	24.26	23.49	0.12%	295,527
Aug 19, 2024	24.18	24.25	24.15	24.23	23.46	-0.06%	202,466
Aug 16, 2024	24.25	24.27	24.14	24.25	23.48	-0.04%	1,008,872
Aug 15, 2024	24.27	24.28	24.25	24.26	23.49	0.04%	157,637
Aug 14, 2024	24.20	24.25	24.20	24.25	23.48	0.19%	372,073
Aug 13, 2024	24.18	24.21	24.15	24.20	23.43	0.12%	178,765
Aug 12, 2024	24.20	24.21	24.16	24.17	23.40	0.12%	136,779
Aug 9, 2024	24.20	24.20	24.13	24.14	23.38	-0.17%	151,975
Aug 8, 2024	24.19	24.19	24.16	24.18	23.41	0.23%	93,677
Aug 7, 2024	24.15	24.19	24.13	24.13	23.36	0.10%	121,152
Aug 6, 2024	24.21	24.21	24.08	24.10	23.34	0.23%	596,171
Aug 5, 2024	24.03	24.13	24.00	24.05	23.28	-0.56%	291,435
Aug 2, 2024	24.20	24.20	24.17	24.18	23.41	-0.25%	129,877
Aug 1, 2024	24.26	24.27	24.21	24.24	23.47	-0.74%	276,398