FLDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	50.58	50.68	50.58	50.63	50.63	0.03%	2,523
Aug 21, 2025	50.54	50.62	50.52	50.62	50.62	0.04%	5,407
Aug 20, 2025	50.62	50.62	50.55	50.60	50.60	0.02%	2,533
Aug 19, 2025	50.58	50.62	50.58	50.59	50.59	0.03%	845
Aug 18, 2025	50.62	50.62	50.53	50.57	50.57	-0.01%	2,184
Aug 15, 2025	50.61	50.63	50.58	50.58	50.58	0.02%	804
Aug 14, 2025	50.61	50.61	50.57	50.57	50.57	-0.03%	457
Aug 13, 2025	50.58	50.63	50.58	50.58	50.58	-0.01%	981
Aug 12, 2025	50.49	50.61	50.49	50.59	50.59	0.01%	1,611
Aug 11, 2025	50.59	50.60	50.55	50.58	50.58	0.04%	3,843
Aug 8, 2025	50.48	50.56	50.48	50.56	50.56	0.02%	2,894
Aug 7, 2025	50.55	50.58	50.52	50.55	50.55	-0.04%	3,681
Aug 6, 2025	50.57	50.59	50.55	50.57	50.57	0.09%	4,948
Aug 5, 2025	50.60	50.60	50.53	50.53	50.53	-	1,845
Aug 4, 2025	50.57	50.58	50.48	50.53	50.53	-0.01%	5,835
Aug 1, 2025	50.53	50.56	50.53	50.53	50.53	0.15%	548
Jul 31, 2025	50.48	50.49	50.45	50.46	50.46	-	689
Jul 30, 2025	50.47	50.48	50.45	50.46	50.46	-0.33%	1,818
Jul 29, 2025	50.67	50.67	50.62	50.62	50.43	-0.01%	488
Jul 28, 2025	50.59	50.67	50.58	50.63	50.44	0.11%	2,335
Jul 25, 2025	50.56	50.60	50.54	50.57	50.38	0.02%	4,057
Jul 24, 2025	50.56	50.60	50.52	50.56	50.37	-0.03%	3,066
Jul 23, 2025	50.55	50.58	50.55	50.58	50.39	0.05%	558
Jul 22, 2025	50.50	50.58	50.50	50.55	50.36	-	3,597
Jul 21, 2025	50.59	50.60	50.52	50.55	50.36	0.02%	2,335
Jul 18, 2025	50.56	50.58	50.54	50.54	50.35	-0.04%	670
Jul 17, 2025	50.56	50.57	50.56	50.56	50.37	0.06%	1,123
Jul 16, 2025	50.55	50.56	50.53	50.53	50.34	-0.02%	595
Jul 15, 2025	50.54	50.55	50.53	50.54	50.35	0.08%	1,850
Jul 14, 2025	50.46	50.54	50.46	50.50	50.31	-0.04%	643
Jul 11, 2025	50.55	50.55	50.44	50.52	50.33	-0.08%	2,656
Jul 10, 2025	50.49	50.60	50.49	50.56	50.37	0.14%	15,677
Jul 9, 2025	50.53	50.53	50.42	50.49	50.30	0.09%	4,199
Jul 8, 2025	50.42	50.45	50.42	50.45	50.26	-0.03%	2,511
Jul 7, 2025	50.47	50.48	50.43	50.46	50.27	-0.02%	16,898
Jul 3, 2025	50.46	50.47	50.38	50.47	50.28	0.02%	4,383
Jul 2, 2025	50.46	50.47	50.44	50.46	50.27	0.03%	5,595
Jul 1, 2025	50.47	50.47	50.44	50.45	50.26	-0.01%	3,545
Jun 30, 2025	50.47	50.47	50.40	50.45	50.26	-0.04%	5,563
Jun 27, 2025	50.43	50.47	50.42	50.47	50.28	-0.34%	4,038
Jun 26, 2025	50.61	50.64	50.50	50.64	50.27	0.09%	14,202
Jun 25, 2025	50.59	50.65	50.55	50.60	50.22	0.03%	2,769
Jun 24, 2025	50.58	50.62	50.55	50.58	50.21	0.06%	2,799
Jun 23, 2025	50.48	50.62	50.48	50.55	50.18	-0.02%	4,295
Jun 20, 2025	50.61	50.61	50.45	50.56	50.19	0.09%	2,110
Jun 18, 2025	50.55	50.58	50.52	50.52	50.14	0.02%	15,491
Jun 17, 2025	50.50	50.57	50.49	50.51	50.13	-0.04%	3,852
Jun 16, 2025	50.53	50.57	50.50	50.53	50.15	-	3,459
Jun 13, 2025	50.53	50.54	50.50	50.53	50.15	-0.01%	3,649
Jun 12, 2025	50.53	50.56	50.50	50.53	50.15	0.01%	16,403