FLDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	50.39	50.39	50.39	50.39	50.39	0.03%	33
Feb 3, 2025	50.38	50.38	50.38	50.38	50.38	-0.07%	40
Jan 31, 2025	50.41	50.41	50.41	50.41	50.41	0.11%	108
Jan 30, 2025	50.36	50.36	50.36	50.36	50.36	-0.36%	64
Jan 29, 2025	50.54	50.54	50.54	50.54	50.35	-0.01%	100
Jan 28, 2025	50.54	50.54	50.54	50.54	50.35	-	135
Jan 27, 2025	50.54	50.54	50.54	50.54	50.35	0.04%	135
Jan 24, 2025	50.52	50.52	50.52	50.52	50.33	0.06%	43
Jan 23, 2025	50.49	50.49	50.49	50.49	50.30	0.02%	56
Jan 22, 2025	50.53	50.53	50.48	50.48	50.29	0.06%	490
Jan 21, 2025	50.45	50.45	50.45	50.45	50.26	-0.04%	60
Jan 17, 2025	50.47	50.47	50.47	50.47	50.28	0.02%	106
Jan 16, 2025	50.46	50.46	50.46	50.46	50.27	0.01%	140
Jan 15, 2025	50.40	50.46	50.40	50.46	50.27	0.04%	220
Jan 14, 2025	50.44	50.44	50.44	50.44	50.25	0.07%	74
Jan 13, 2025	50.40	50.40	50.40	50.40	50.21	0.01%	202
Jan 10, 2025	50.40	50.40	50.40	50.40	50.21	-	32
Jan 8, 2025	50.34	50.40	50.34	50.40	50.21	0.13%	129
Jan 7, 2025	50.33	50.33	50.33	50.33	50.14	-0.10%	134
Jan 6, 2025	50.33	50.38	50.33	50.38	50.19	0.02%	191
Jan 3, 2025	50.43	50.43	50.32	50.37	50.18	0.12%	310
Jan 2, 2025	50.31	50.31	50.31	50.31	50.12	-0.06%	116
Dec 31, 2024	50.34	50.34	50.34	50.34	50.15	-0.01%	175
Dec 30, 2024	50.39	50.39	50.30	50.35	50.16	-0.33%	569
Dec 27, 2024	50.52	50.52	50.51	50.51	50.07	-0.08%	107
Dec 26, 2024	50.54	50.55	50.50	50.55	50.11	0.02%	684
Dec 24, 2024	50.54	50.54	50.54	50.54	50.10	0.04%	48
Dec 23, 2024	50.52	50.52	50.52	50.52	50.08	-0.02%	2
Dec 20, 2024	50.53	50.53	50.53	50.53	50.09	0.07%	55
Dec 19, 2024	50.50	50.50	50.50	50.50	50.06	-0.02%	67
Dec 18, 2024	50.51	50.51	50.51	50.51	50.07	-0.01%	8
Dec 17, 2024	50.51	50.51	50.51	50.51	50.07	0.02%	52
Dec 16, 2024	50.50	50.50	50.50	50.50	50.06	-	11
Dec 13, 2024	50.50	50.50	50.50	50.50	50.06	0.04%	27
Dec 12, 2024	50.48	50.48	50.48	50.48	50.04	0.10%	40
Dec 11, 2024	50.43	50.43	50.43	50.43	49.99	-0.18%	31
Dec 10, 2024	50.52	50.52	50.52	50.52	50.08	0.12%	4
Dec 9, 2024	50.46	50.46	50.46	50.46	50.02	-	45
Dec 6, 2024	50.46	50.46	50.46	50.46	50.02	-0.08%	8
Dec 5, 2024	50.50	50.50	50.50	50.50	50.04	0.12%	26
Dec 4, 2024	50.44	50.44	50.44	50.44	49.98	-0.08%	115
Dec 3, 2024	50.48	50.48	50.48	50.48	50.02	0.11%	205
Dec 2, 2024	50.43	50.43	50.43	50.43	49.97	0.02%	102
Nov 29, 2024	50.37	50.42	50.37	50.42	49.96	0.05%	128
Nov 27, 2024	50.39	50.39	50.39	50.39	49.93	-0.36%	105
Nov 26, 2024	50.57	50.57	50.57	50.57	49.91	-0.12%	40
Nov 25, 2024	50.63	50.63	50.63	50.63	49.97	0.13%	4
Nov 22, 2024	50.57	50.57	50.57	50.57	49.90	0.07%	16
Nov 21, 2024	50.53	50.53	50.53	50.53	49.87	-0.07%	81
Nov 20, 2024	50.57	50.57	50.57	50.57	49.90	0.03%	98
Nov 19, 2024	50.55	50.55	50.55	50.55	49.89	0.06%	114
Nov 18, 2024	50.57	50.57	50.52	50.52	49.86	-0.08%	117
Nov 15, 2024	50.56	50.56	50.56	50.56	49.90	0.24%	191
Nov 14, 2024	50.44	50.44	50.44	50.44	49.78	-0.02%	82
Nov 13, 2024	50.49	50.54	50.45	50.45	49.79	-0.02%	371
Nov 12, 2024	50.46	50.46	50.46	50.46	49.80	-0.02%	194
Nov 11, 2024	50.47	50.47	50.47	50.47	49.81	-0.01%	80
Nov 8, 2024	50.48	50.48	50.48	50.48	49.82	-0.09%	46
Nov 7, 2024	50.52	50.52	50.52	50.52	49.86	0.19%	100
Nov 6, 2024	50.35	50.43	50.35	50.43	49.77	-0.13%	126
Nov 5, 2024	50.49	50.49	50.49	50.49	49.83	0.11%	313
Nov 4, 2024	50.44	50.44	50.44	50.44	49.78	0.05%	97
Nov 1, 2024	50.37	50.48	50.37	50.41	49.75	-0.08%	1,011
Oct 31, 2024	50.49	50.49	50.39	50.45	49.79	0.12%	773
Oct 30, 2024	50.39	50.39	50.39	50.39	49.73	-0.53%	85
Oct 29, 2024	50.54	50.66	50.54	50.66	49.79	0.24%	407
Oct 28, 2024	50.64	50.65	50.54	50.54	49.67	-0.08%	481
Oct 25, 2024	50.54	50.58	50.54	50.58	49.71	-0.08%	308
Oct 24, 2024	50.52	50.62	50.52	50.62	49.75	0.24%	342
Oct 23, 2024	50.55	50.55	50.50	50.50	49.63	-0.11%	638
Oct 22, 2024	50.56	50.56	50.56	50.56	49.69	-0.09%	22
Oct 21, 2024	50.50	50.60	50.50	50.60	49.73	-0.02%	520
Oct 18, 2024	50.61	50.61	50.61	50.61	49.74	0.26%	107
Oct 17, 2024	50.58	50.58	50.48	50.48	49.61	-0.10%	209
Oct 16, 2024	50.48	50.58	50.48	50.53	49.66	-0.10%	387
Oct 15, 2024	50.52	50.58	50.52	50.58	49.71	0.26%	331
Oct 14, 2024	50.55	50.55	50.45	50.45	49.58	-0.24%	155
Oct 11, 2024	50.56	50.57	50.51	50.57	49.70	0.18%	656
Oct 10, 2024	50.53	50.53	50.48	50.48	49.61	-0.08%	101
Oct 9, 2024	50.53	50.53	50.52	50.52	49.65	0.10%	763
Oct 8, 2024	50.51	50.51	50.47	50.47	49.60	0.14%	314
Oct 7, 2024	50.50	50.50	50.40	50.40	49.53	-0.22%	266
Oct 4, 2024	50.51	50.54	50.50	50.51	49.64	-	25,561
Oct 3, 2024	50.51	50.51	50.51	50.51	49.64	0.18%	3
Oct 2, 2024	50.42	50.42	50.42	50.42	49.55	-0.09%	16
Oct 1, 2024	50.47	50.47	50.47	50.47	49.60	0.03%	9
Sep 30, 2024	50.45	50.45	50.45	50.45	49.58	-0.02%	21
Sep 27, 2024	50.49	50.51	50.46	50.46	49.59	-0.30%	605
Sep 26, 2024	50.61	50.61	50.61	50.61	49.56	-	60
Sep 25, 2024	50.61	50.61	50.61	50.61	49.56	-	5
Sep 24, 2024	50.61	50.61	50.61	50.61	49.56	0.02%	42
Sep 23, 2024	50.60	50.60	50.60	50.60	49.55	0.02%	21
Sep 20, 2024	50.59	50.59	50.59	50.59	49.54	-0.04%	13
Sep 19, 2024	50.61	50.61	50.61	50.61	49.56	0.14%	2
Sep 18, 2024	50.54	50.54	50.54	50.54	49.49	-0.08%	69
Sep 17, 2024	50.58	50.58	50.58	50.58	49.53	0.10%	24
Sep 16, 2024	50.53	50.53	50.53	50.53	49.48	-0.08%	145
Sep 13, 2024	50.57	50.57	50.57	50.57	49.52	0.19%	2
Sep 12, 2024	50.48	50.48	50.48	50.48	49.43	0.02%	56
Sep 11, 2024	50.47	50.47	50.47	50.47	49.42	0.09%	21