FLBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	22.41	22.47	22.32	22.44	-	0.76%	35,302
Jul 27, 2026	22.23	22.30	22.14	22.27	22.27	0.27%	53,738
Jul 24, 2026	22.38	22.54	22.18	22.21	22.21	-1.68%	291,202
Jul 23, 2026	22.56	22.73	22.48	22.59	22.59	-0.62%	327,134
Jul 22, 2026	22.38	22.80	22.38	22.73	22.73	2.53%	84,707
Jul 21, 2026	22.16	22.20	21.99	22.17	22.17	0.27%	17,677
Jul 20, 2026	22.09	22.21	22.07	22.11	22.11	0.64%	48,076
Jul 17, 2026	21.95	22.10	21.80	21.97	21.97	-0.54%	162,189
Jul 16, 2026	22.25	22.26	22.00	22.09	22.09	-1.56%	48,485
Jul 15, 2026	22.44	22.48	22.33	22.44	22.44	-0.18%	29,823
Jul 14, 2026	22.48	22.59	22.40	22.48	22.48	1.71%	144,917
Jul 13, 2026	22.39	22.43	22.10	22.10	22.10	-1.59%	83,007
Jul 10, 2026	22.16	22.46	22.16	22.46	22.46	3.11%	88,102
Jul 9, 2026	21.52	21.81	21.44	21.78	21.78	1.74%	98,583
Jul 8, 2026	21.49	21.53	21.30	21.41	21.41	-0.70%	38,462
Jul 7, 2026	21.61	21.80	21.50	21.56	21.56	-0.28%	56,671
Jul 6, 2026	21.49	21.69	21.40	21.62	21.62	1.03%	56,729
Jul 2, 2026	21.39	21.70	21.26	21.40	21.40	0.94%	84,608
Jul 1, 2026	21.15	21.38	21.15	21.20	21.20	-0.98%	89,231
Jun 30, 2026	21.25	21.51	21.20	21.41	21.41	-0.60%	102,961
Jun 29, 2026	21.54	21.61	21.44	21.54	21.54	-0.19%	49,688
Jun 26, 2026	21.33	21.66	21.29	21.58	21.58	1.27%	86,686
Jun 25, 2026	21.57	21.83	21.45	21.57	21.31	0.84%	49,069
Jun 24, 2026	21.50	21.50	21.23	21.39	21.13	-0.51%	570,842
Jun 23, 2026	21.34	21.61	21.34	21.50	21.24	-0.32%	209,154
Jun 22, 2026	21.56	21.72	21.42	21.57	21.31	1.32%	190,473
Jun 18, 2026	21.35	21.48	21.17	21.29	21.03	-0.84%	120,199
Jun 17, 2026	22.00	22.13	21.42	21.47	21.21	-1.56%	151,191
Jun 16, 2026	21.84	21.89	21.68	21.81	21.55	-0.73%	188,183
Jun 15, 2026	22.55	22.63	21.95	21.97	21.70	-0.41%	67,424
Jun 12, 2026	22.10	22.20	22.00	22.06	21.79	0.41%	93,378
Jun 11, 2026	21.49	22.05	21.40	21.97	21.70	2.76%	44,464
Jun 10, 2026	21.29	21.46	21.24	21.38	21.12	0.09%	61,612
Jun 9, 2026	21.48	21.63	21.23	21.36	21.10	0.42%	167,432
Jun 8, 2026	21.41	21.50	21.21	21.27	21.01	-0.84%	207,382
Jun 5, 2026	21.69	21.82	21.44	21.45	21.19	-2.70%	108,456
Jun 4, 2026	22.07	22.14	21.95	22.05	21.78	0.52%	169,209
Jun 3, 2026	22.26	22.30	21.87	21.93	21.66	-3.35%	105,092
Jun 2, 2026	22.49	22.80	22.49	22.69	22.42	1.34%	655,717
Jun 1, 2026	22.34	22.47	22.26	22.39	22.12	-0.40%	352,672
May 29, 2026	22.44	22.58	22.29	22.48	22.21	-0.84%	334,777
May 28, 2026	22.66	22.88	22.52	22.67	22.40	0.04%	546,517
May 27, 2026	22.82	22.97	22.65	22.66	22.39	-1.35%	70,494
May 26, 2026	23.12	23.12	22.79	22.97	22.69	0.53%	133,126
May 22, 2026	23.02	23.06	22.74	22.85	22.57	-1.72%	428,187
May 21, 2026	22.98	23.38	22.89	23.25	22.97	0.48%	50,392
May 20, 2026	22.85	23.26	22.85	23.14	22.86	2.30%	61,039
May 19, 2026	22.56	22.88	22.54	22.62	22.35	-2.50%	147,642
May 18, 2026	23.01	23.21	22.91	23.20	22.92	1.31%	95,876
May 15, 2026	22.83	22.93	22.64	22.90	22.62	-1.84%	131,059