FLDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	50.57	50.57	50.47	50.47	50.47	-0.08%	1,028
Apr 22, 2025	50.50	50.55	50.50	50.51	50.51	0.04%	1,551
Apr 21, 2025	50.49	50.54	50.49	50.49	50.49	0.31%	929
Apr 17, 2025	50.53	50.53	50.33	50.33	50.33	-0.06%	855
Apr 16, 2025	50.45	50.47	50.36	50.36	50.36	-0.13%	534
Apr 15, 2025	50.44	50.44	50.40	50.43	50.43	0.08%	1,026
Apr 14, 2025	50.41	50.54	50.32	50.38	50.38	0.08%	3,960
Apr 11, 2025	50.45	50.45	50.34	50.35	50.35	-0.22%	1,018
Apr 10, 2025	50.46	50.46	50.45	50.46	50.46	-0.04%	1,318
Apr 9, 2025	50.36	50.60	50.30	50.48	50.48	0.14%	5,637
Apr 8, 2025	50.52	50.52	50.40	50.41	50.41	-	847
Apr 7, 2025	50.54	50.56	50.25	50.41	50.41	-0.25%	5,536
Apr 4, 2025	50.50	50.53	50.49	50.53	50.53	0.18%	2,567
Apr 3, 2025	50.52	50.54	50.29	50.44	50.44	0.09%	2,298
Apr 2, 2025	50.41	50.41	50.35	50.40	50.40	-0.01%	678
Apr 1, 2025	50.39	50.40	50.35	50.40	50.40	0.18%	437
Mar 31, 2025	50.19	50.41	50.19	50.31	50.31	-0.18%	2,340
Mar 28, 2025	50.37	50.43	50.37	50.40	50.40	-0.37%	501
Mar 27, 2025	50.56	50.59	50.56	50.59	50.39	0.06%	1,205
Mar 26, 2025	50.56	50.56	50.56	50.56	50.36	0.04%	762
Mar 25, 2025	50.50	50.54	50.50	50.54	50.34	0.05%	120
Mar 24, 2025	50.47	50.51	50.47	50.51	50.32	0.08%	134
Mar 21, 2025	50.47	50.47	50.47	50.47	50.28	-0.08%	146
Mar 20, 2025	50.46	50.51	50.46	50.51	50.32	0.03%	164
Mar 19, 2025	50.42	50.50	50.42	50.50	50.30	0.03%	135
Mar 18, 2025	50.50	50.50	50.43	50.48	50.29	-	591
Mar 17, 2025	50.50	50.50	50.43	50.48	50.29	0.04%	695
Mar 14, 2025	50.47	50.47	50.46	50.46	50.27	-0.01%	1,091
Mar 13, 2025	50.53	50.53	50.39	50.47	50.27	0.19%	308
Mar 12, 2025	50.37	50.37	50.37	50.37	50.18	-0.19%	146
Mar 11, 2025	50.57	50.57	50.39	50.47	50.27	-0.14%	498
Mar 10, 2025	50.54	50.54	50.54	50.54	50.34	0.17%	146
Mar 7, 2025	50.49	50.49	50.41	50.45	50.26	0.04%	367
Mar 6, 2025	50.34	50.43	50.34	50.43	50.24	0.06%	187
Mar 5, 2025	50.36	50.40	50.36	50.40	50.21	-0.04%	176
Mar 4, 2025	50.48	50.48	50.37	50.42	50.23	-	287
Mar 3, 2025	50.42	50.42	50.42	50.42	50.23	0.01%	144
Feb 28, 2025	50.37	50.42	50.37	50.42	50.23	0.09%	177
Feb 27, 2025	50.32	50.37	50.32	50.37	50.18	-0.37%	118
Feb 26, 2025	50.50	50.56	50.50	50.56	50.18	-	120
Feb 25, 2025	50.51	50.56	50.51	50.56	50.18	-0.03%	132
Feb 24, 2025	50.57	50.57	50.56	50.57	50.20	0.08%	238
Feb 21, 2025	50.49	50.53	50.49	50.53	50.16	0.08%	105
Feb 20, 2025	50.49	50.49	50.49	50.49	50.12	0.02%	122
Feb 19, 2025	50.48	50.48	50.48	50.48	50.11	0.04%	31
Feb 18, 2025	50.46	50.46	50.46	50.46	50.09	-0.02%	58
Feb 14, 2025	50.47	50.47	50.47	50.47	50.10	0.06%	32
Feb 13, 2025	50.44	50.44	50.44	50.44	50.07	0.08%	41
Feb 12, 2025	50.40	50.40	50.40	50.40	50.03	-0.02%	57
Feb 11, 2025	50.41	50.41	50.41	50.41	50.04	-	52