FLDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	50.57	50.57	50.39	50.47	50.47	-0.14%	498
Mar 10, 2025	50.54	50.54	50.54	50.54	50.54	0.17%	146
Mar 7, 2025	50.49	50.49	50.41	50.45	50.45	0.04%	367
Mar 6, 2025	50.34	50.43	50.34	50.43	50.43	0.06%	187
Mar 5, 2025	50.36	50.40	50.36	50.40	50.40	-0.04%	176
Mar 4, 2025	50.48	50.48	50.37	50.42	50.42	-	287
Mar 3, 2025	50.42	50.42	50.42	50.42	50.42	0.01%	144
Feb 28, 2025	50.37	50.42	50.37	50.42	50.42	0.09%	177
Feb 27, 2025	50.32	50.37	50.32	50.37	50.37	-0.37%	118
Feb 26, 2025	50.50	50.56	50.50	50.56	50.37	-	120
Feb 25, 2025	50.51	50.56	50.51	50.56	50.37	-0.03%	132
Feb 24, 2025	50.57	50.57	50.56	50.57	50.39	0.08%	238
Feb 21, 2025	50.49	50.53	50.49	50.53	50.35	0.08%	105
Feb 20, 2025	50.49	50.49	50.49	50.49	50.31	0.02%	122
Feb 19, 2025	50.48	50.48	50.48	50.48	50.30	0.04%	31
Feb 18, 2025	50.46	50.46	50.46	50.46	50.28	-0.02%	58
Feb 14, 2025	50.47	50.47	50.47	50.47	50.29	0.06%	32
Feb 13, 2025	50.44	50.44	50.44	50.44	50.26	0.08%	41
Feb 12, 2025	50.40	50.40	50.40	50.40	50.22	-0.02%	57
Feb 11, 2025	50.41	50.41	50.41	50.41	50.23	-	52
Feb 10, 2025	50.41	50.41	50.41	50.41	50.23	-	67
Feb 7, 2025	50.41	50.41	50.41	50.41	50.23	0.02%	28
Feb 6, 2025	50.40	50.40	50.40	50.40	50.22	-0.02%	67
Feb 5, 2025	50.41	50.41	50.41	50.41	50.23	0.04%	31
Feb 4, 2025	50.39	50.39	50.39	50.39	50.21	0.03%	33
Feb 3, 2025	50.38	50.38	50.38	50.38	50.19	-0.07%	40
Jan 31, 2025	50.41	50.41	50.41	50.41	50.23	0.11%	108
Jan 30, 2025	50.36	50.36	50.36	50.36	50.17	-0.36%	64
Jan 29, 2025	50.54	50.54	50.54	50.54	50.16	-0.01%	100
Jan 28, 2025	50.54	50.54	50.54	50.54	50.17	-	135
Jan 27, 2025	50.54	50.54	50.54	50.54	50.17	0.04%	135
Jan 24, 2025	50.52	50.52	50.52	50.52	50.15	0.06%	43
Jan 23, 2025	50.49	50.49	50.49	50.49	50.12	0.02%	56
Jan 22, 2025	50.53	50.53	50.48	50.48	50.11	0.06%	490
Jan 21, 2025	50.45	50.45	50.45	50.45	50.08	-0.04%	60
Jan 17, 2025	50.47	50.47	50.47	50.47	50.10	0.02%	106
Jan 16, 2025	50.46	50.46	50.46	50.46	50.09	0.01%	140
Jan 15, 2025	50.40	50.46	50.40	50.46	50.08	0.04%	220
Jan 14, 2025	50.44	50.44	50.44	50.44	50.06	0.07%	74
Jan 13, 2025	50.40	50.40	50.40	50.40	50.03	0.01%	202
Jan 10, 2025	50.40	50.40	50.40	50.40	50.02	-	32
Jan 8, 2025	50.34	50.40	50.34	50.40	50.02	0.13%	129
Jan 7, 2025	50.33	50.33	50.33	50.33	49.96	-0.10%	134
Jan 6, 2025	50.33	50.38	50.33	50.38	50.01	0.02%	191
Jan 3, 2025	50.43	50.43	50.32	50.37	50.00	0.12%	310
Jan 2, 2025	50.31	50.31	50.31	50.31	49.94	-0.06%	116
Dec 31, 2024	50.34	50.34	50.34	50.34	49.97	-0.01%	175
Dec 30, 2024	50.39	50.39	50.30	50.35	49.97	-0.33%	569
Dec 27, 2024	50.52	50.52	50.51	50.51	49.89	-0.08%	107
Dec 26, 2024	50.54	50.55	50.50	50.55	49.93	0.02%	684