FLBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	19.21	19.37	19.21	19.37	19.37	0.52%	36,873
Dec 24, 2025	19.37	19.37	19.23	19.27	19.27	-0.26%	17,225
Dec 23, 2025	19.03	19.32	19.03	19.32	19.32	2.22%	84,202
Dec 22, 2025	19.00	19.00	18.80	18.90	18.90	-0.84%	388,856
Dec 19, 2025	19.23	19.31	19.02	19.06	19.06	-3.00%	56,411
Dec 18, 2025	19.55	19.74	19.51	19.65	19.08	0.31%	25,240
Dec 17, 2025	19.63	19.68	19.46	19.59	19.02	-1.66%	41,974
Dec 16, 2025	20.24	20.24	19.90	19.92	19.34	-3.38%	624,709
Dec 15, 2025	20.60	20.73	20.52	20.62	20.01	1.41%	56,872
Dec 12, 2025	20.50	20.50	20.17	20.33	19.74	0.54%	177,308
Dec 11, 2025	20.10	20.32	20.09	20.22	19.63	1.22%	31,440
Dec 10, 2025	19.92	20.08	19.81	19.98	19.39	0.09%	30,624
Dec 9, 2025	19.65	20.04	19.65	19.96	19.38	-0.16%	45,199
Dec 8, 2025	20.23	20.23	19.81	19.99	19.41	0.54%	131,399
Dec 5, 2025	21.12	21.22	19.80	19.88	19.30	-6.43%	121,717
Dec 4, 2025	21.22	21.28	21.12	21.25	20.63	1.70%	20,643
Dec 3, 2025	20.80	20.92	20.80	20.90	20.29	0.70%	11,412
Dec 2, 2025	20.60	20.75	20.52	20.75	20.14	1.97%	68,097
Dec 1, 2025	20.36	20.49	20.31	20.35	19.76	-0.66%	110,478
Nov 28, 2025	20.50	20.51	20.39	20.49	19.89	0.35%	15,306
Nov 26, 2025	20.15	20.42	20.13	20.41	19.82	2.77%	27,506
Nov 25, 2025	19.76	19.92	19.68	19.86	19.28	0.42%	89,311
Nov 24, 2025	19.84	19.84	19.74	19.78	19.20	0.66%	6,497
Nov 21, 2025	19.67	19.77	19.50	19.65	19.08	-0.10%	73,273
Nov 20, 2025	20.20	20.20	19.62	19.67	19.10	-1.90%	70,945
Nov 19, 2025	20.09	20.15	20.00	20.05	19.47	-1.09%	117,588
Nov 18, 2025	20.20	20.31	20.13	20.27	19.68	0.05%	11,256
Nov 17, 2025	20.40	20.45	20.20	20.26	19.67	-1.10%	27,253
Nov 14, 2025	20.47	20.62	20.45	20.49	19.89	0.42%	71,397
Nov 13, 2025	20.54	20.60	20.34	20.40	19.80	-0.54%	25,341
Nov 12, 2025	20.51	20.51	20.36	20.51	19.91	-0.53%	34,834
Nov 11, 2025	20.62	20.71	20.52	20.62	20.02	2.42%	72,925
Nov 10, 2025	20.07	20.14	20.03	20.13	19.54	1.36%	27,443
Nov 7, 2025	19.59	19.86	19.59	19.86	19.28	0.75%	29,908
Nov 6, 2025	19.79	19.79	19.67	19.71	19.14	0.24%	85,387
Nov 5, 2025	19.39	19.68	19.39	19.67	19.09	2.68%	41,726
Nov 4, 2025	19.19	19.26	19.13	19.15	18.59	-0.75%	17,251
Nov 3, 2025	19.28	19.33	19.24	19.30	18.73	1.06%	28,419
Oct 31, 2025	19.06	19.12	19.01	19.10	18.54	0.24%	32,545
Oct 30, 2025	18.94	19.09	18.94	19.05	18.49	-0.24%	25,891
Oct 29, 2025	19.17	19.20	19.10	19.10	18.54	0.77%	20,754
Oct 28, 2025	18.83	19.00	18.83	18.95	18.40	0.55%	255,689
Oct 27, 2025	18.90	18.90	18.79	18.85	18.30	1.01%	19,142
Oct 24, 2025	18.85	18.88	18.66	18.66	18.11	-0.06%	24,221
Oct 23, 2025	18.67	18.69	18.55	18.67	18.12	1.06%	259,732
Oct 22, 2025	18.44	18.53	18.40	18.47	17.93	0.18%	31,211
Oct 21, 2025	18.41	18.53	18.39	18.44	17.90	-0.43%	404,860
Oct 20, 2025	18.44	18.62	18.41	18.52	17.98	1.41%	35,271
Oct 17, 2025	17.93	18.30	17.93	18.26	17.73	1.31%	28,250
Oct 16, 2025	17.97	18.12	17.97	18.03	17.50	0.26%	7,976