FLDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	50.57	50.57	50.57	50.57	50.57	0.07%	16
Nov 21, 2024	50.53	50.53	50.53	50.53	50.53	-0.07%	81
Nov 20, 2024	50.57	50.57	50.57	50.57	50.57	0.03%	98
Nov 19, 2024	50.55	50.55	50.55	50.55	50.55	0.06%	114
Nov 18, 2024	50.57	50.57	50.52	50.52	50.52	-0.08%	117
Nov 15, 2024	50.56	50.56	50.56	50.56	50.56	0.24%	191
Nov 14, 2024	50.44	50.44	50.44	50.44	50.44	-0.02%	82
Nov 13, 2024	50.49	50.54	50.45	50.45	50.45	-0.02%	371
Nov 12, 2024	50.46	50.46	50.46	50.46	50.46	-0.02%	194
Nov 11, 2024	50.47	50.47	50.47	50.47	50.47	-0.01%	80
Nov 8, 2024	50.48	50.48	50.48	50.48	50.48	-0.09%	46
Nov 7, 2024	50.52	50.52	50.52	50.52	50.52	0.19%	100
Nov 6, 2024	50.35	50.43	50.35	50.43	50.43	-0.13%	126
Nov 5, 2024	50.49	50.49	50.49	50.49	50.49	0.11%	313
Nov 4, 2024	50.44	50.44	50.44	50.44	50.44	0.05%	97
Nov 1, 2024	50.37	50.48	50.37	50.41	50.41	-0.08%	1,011
Oct 31, 2024	50.49	50.49	50.39	50.45	50.45	0.12%	773
Oct 30, 2024	50.39	50.39	50.39	50.39	50.39	-0.53%	85
Oct 29, 2024	50.54	50.66	50.54	50.66	50.45	0.24%	407
Oct 28, 2024	50.64	50.65	50.54	50.54	50.33	-0.08%	481
Oct 25, 2024	50.54	50.58	50.54	50.58	50.37	-0.08%	308
Oct 24, 2024	50.52	50.62	50.52	50.62	50.41	0.24%	342
Oct 23, 2024	50.55	50.55	50.50	50.50	50.29	-0.11%	638
Oct 22, 2024	50.56	50.56	50.56	50.56	50.34	-0.09%	22
Oct 21, 2024	50.50	50.60	50.50	50.60	50.39	-0.02%	520
Oct 18, 2024	50.61	50.61	50.61	50.61	50.40	0.26%	107
Oct 17, 2024	50.58	50.58	50.48	50.48	50.27	-0.10%	209
Oct 16, 2024	50.48	50.58	50.48	50.53	50.32	-0.10%	387
Oct 15, 2024	50.52	50.58	50.52	50.58	50.37	0.26%	331
Oct 14, 2024	50.55	50.55	50.45	50.45	50.24	-0.24%	155
Oct 11, 2024	50.56	50.57	50.51	50.57	50.36	0.18%	656
Oct 10, 2024	50.53	50.53	50.48	50.48	50.27	-0.08%	101
Oct 9, 2024	50.53	50.53	50.52	50.52	50.31	0.10%	763
Oct 8, 2024	50.51	50.51	50.47	50.47	50.26	0.14%	314
Oct 7, 2024	50.50	50.50	50.40	50.40	50.19	-0.22%	266
Oct 4, 2024	50.51	50.54	50.50	50.51	50.30	-	25,561
Oct 3, 2024	50.51	50.51	50.51	50.51	50.30	0.18%	3
Oct 2, 2024	50.42	50.42	50.42	50.42	50.21	-0.09%	16
Oct 1, 2024	50.47	50.47	50.47	50.47	50.26	0.03%	9
Sep 30, 2024	50.45	50.45	50.45	50.45	50.24	-0.02%	21
Sep 27, 2024	50.49	50.51	50.46	50.46	50.25	-0.30%	605
Sep 26, 2024	50.61	50.61	50.61	50.61	50.22	-	60
Sep 25, 2024	50.61	50.61	50.61	50.61	50.22	-	5
Sep 24, 2024	50.61	50.61	50.61	50.61	50.22	0.02%	42
Sep 23, 2024	50.60	50.60	50.60	50.60	50.21	0.02%	21
Sep 20, 2024	50.59	50.59	50.59	50.59	50.20	-0.04%	13
Sep 19, 2024	50.61	50.61	50.61	50.61	50.22	0.14%	2
Sep 18, 2024	50.54	50.54	50.54	50.54	50.15	-0.08%	69
Sep 17, 2024	50.58	50.58	50.58	50.58	50.19	0.10%	24
Sep 16, 2024	50.53	50.53	50.53	50.53	50.14	-0.08%	145
Sep 13, 2024	50.57	50.57	50.57	50.57	50.18	0.19%	2
Sep 12, 2024	50.48	50.48	50.48	50.48	50.08	0.02%	56
Sep 11, 2024	50.47	50.47	50.47	50.47	50.07	0.09%	21
Sep 10, 2024	50.42	50.42	50.42	50.42	50.03	-0.07%	14
Sep 9, 2024	50.46	50.46	50.46	50.46	50.06	-0.09%	102
Sep 6, 2024	50.50	50.50	50.50	50.50	50.11	0.06%	121
Sep 5, 2024	50.47	50.47	50.47	50.47	50.08	0.22%	40
Sep 4, 2024	50.36	50.36	50.36	50.36	49.97	-0.16%	6
Sep 3, 2024	50.44	50.44	50.44	50.44	50.05	0.18%	18
Aug 30, 2024	50.35	50.35	50.35	50.35	49.96	-0.08%	28
Aug 29, 2024	50.39	50.39	50.39	50.39	50.00	-0.42%	15
Aug 28, 2024	50.60	50.64	50.50	50.60	50.21	0.12%	3,300
Aug 27, 2024	50.54	50.54	50.54	50.54	50.15	0.03%	2
Aug 26, 2024	50.53	50.53	50.53	50.53	50.13	-0.11%	1
Aug 23, 2024	50.57	50.58	50.57	50.58	50.19	0.07%	230
Aug 22, 2024	50.53	50.55	50.53	50.55	50.15	0.01%	1,313
Aug 21, 2024	50.54	50.54	50.54	50.54	50.15	0.14%	5
Aug 20, 2024	50.52	50.52	50.47	50.47	50.08	-0.06%	1,000
Aug 19, 2024	50.50	50.50	50.50	50.50	50.11	-	205
Aug 16, 2024	50.50	50.50	50.50	50.50	50.11	0.28%	22
Aug 15, 2024	50.40	50.41	50.35	50.36	49.97	-0.24%	603
Aug 14, 2024	50.48	50.48	50.48	50.48	50.09	0.12%	13
Aug 13, 2024	50.42	50.42	50.42	50.42	50.03	0.04%	209
Aug 12, 2024	50.35	50.40	50.35	50.40	50.01	-0.08%	203
Aug 9, 2024	50.44	50.44	50.44	50.44	50.05	0.04%	148
Aug 8, 2024	50.31	50.42	50.31	50.42	50.03	0.12%	3,104
Aug 7, 2024	50.31	50.36	50.30	50.36	49.97	0.18%	1,016
Aug 6, 2024	50.27	50.29	50.26	50.27	49.88	-0.38%	3,602
Aug 5, 2024	50.27	50.46	50.23	50.46	50.07	0.24%	3,038
Aug 2, 2024	50.34	50.34	50.34	50.34	49.95	-0.06%	226
Aug 1, 2024	50.36	50.37	50.30	50.37	49.98	0.16%	1,553
Jul 31, 2024	50.33	50.33	50.28	50.29	49.90	0.06%	213
Jul 30, 2024	50.20	50.26	50.20	50.26	49.87	-0.49%	133
Jul 29, 2024	50.41	50.51	50.41	50.51	49.92	0.11%	122
Jul 26, 2024	50.47	50.47	50.39	50.46	49.86	0.06%	4,449
Jul 25, 2024	50.37	50.43	50.37	50.43	49.83	-0.09%	2,236
Jul 24, 2024	50.47	50.47	50.47	50.47	49.88	0.24%	260
Jul 23, 2024	50.35	50.35	50.35	50.35	49.76	-0.08%	160
Jul 22, 2024	50.44	50.44	50.39	50.39	49.80	0.02%	204
Jul 19, 2024	50.43	50.43	50.38	50.38	49.79	0.02%	123
Jul 18, 2024	50.37	50.37	50.37	50.37	49.78	-	44
Jul 17, 2024	50.37	50.37	50.37	50.37	49.78	0.01%	22
Jul 16, 2024	50.37	50.37	50.37	50.37	49.77	-0.07%	3
Jul 15, 2024	50.40	50.40	50.40	50.40	49.81	0.20%	5
Jul 12, 2024	50.28	50.30	50.28	50.30	49.71	-0.03%	403
Jul 11, 2024	50.37	50.37	50.26	50.32	49.72	-0.05%	862
Jul 10, 2024	50.34	50.34	50.34	50.34	49.75	0.14%	102
Jul 9, 2024	50.27	50.27	50.27	50.27	49.68	-	2
Jul 8, 2024	50.21	50.27	50.21	50.27	49.68	0.01%	153
Jul 5, 2024	50.27	50.27	50.27	50.27	49.67	-0.03%	80