FLDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	50.44	50.51	50.42	50.45	50.45	-0.12%	8,895
Dec 4, 2025	50.50	50.56	50.46	50.51	50.41	-0.10%	4,349
Dec 3, 2025	50.52	50.59	50.49	50.56	50.46	0.12%	7,930
Dec 2, 2025	50.42	50.57	50.42	50.50	50.40	0.01%	2,168
Dec 1, 2025	50.54	50.58	50.42	50.50	50.39	-0.02%	3,817
Nov 28, 2025	50.48	50.51	50.43	50.51	50.40	-0.08%	2,460
Nov 26, 2025	50.57	50.60	50.48	50.55	50.44	-0.31%	28,028
Nov 25, 2025	50.56	50.73	50.56	50.70	50.42	0.10%	6,381
Nov 24, 2025	50.56	50.72	50.56	50.65	50.37	-0.02%	11,151
Nov 21, 2025	50.71	50.71	50.57	50.66	50.38	0.05%	14,267
Nov 20, 2025	50.67	50.70	50.64	50.64	50.36	-0.06%	18,536
Nov 19, 2025	50.66	50.69	50.54	50.67	50.39	0.11%	14,664
Nov 18, 2025	50.66	50.67	50.56	50.61	50.33	-0.11%	5,347
Nov 17, 2025	50.93	50.93	50.55	50.67	50.39	0.15%	4,349
Nov 14, 2025	50.59	50.62	50.58	50.59	50.31	-0.06%	1,848
Nov 13, 2025	50.56	50.63	50.53	50.62	50.34	0.11%	2,489
Nov 12, 2025	50.58	50.58	50.57	50.57	50.29	-0.01%	585
Nov 11, 2025	50.56	50.60	50.56	50.57	50.29	-0.03%	848
Nov 10, 2025	50.47	50.67	50.47	50.59	50.31	0.02%	16,223
Nov 7, 2025	50.53	50.61	50.52	50.58	50.30	0.09%	2,395
Nov 6, 2025	50.61	50.61	50.53	50.53	50.25	-0.06%	1,069
Nov 5, 2025	50.57	50.57	50.49	50.56	50.28	0.04%	1,577
Nov 4, 2025	50.51	50.58	50.51	50.54	50.26	0.08%	5,852
Nov 3, 2025	50.59	50.59	50.48	50.50	50.23	-0.05%	9,100
Oct 31, 2025	50.42	50.57	50.42	50.53	50.25	0.08%	4,696
Oct 30, 2025	50.54	50.59	50.47	50.49	50.21	-0.32%	5,380
Oct 29, 2025	50.74	50.79	50.59	50.65	50.19	-0.17%	5,684
Oct 28, 2025	50.73	50.90	50.66	50.73	50.28	0.08%	4,277
Oct 27, 2025	50.73	50.88	50.69	50.69	50.24	0.04%	5,501
Oct 24, 2025	50.82	50.82	50.64	50.67	50.22	-0.02%	4,297
Oct 23, 2025	50.71	50.75	50.64	50.68	50.23	-	12,768
Oct 22, 2025	50.72	50.72	50.64	50.68	50.23	0.10%	2,470
Oct 21, 2025	50.61	50.71	50.55	50.63	50.18	-0.09%	4,862
Oct 20, 2025	50.54	50.70	50.54	50.68	50.22	-0.03%	2,351
Oct 17, 2025	50.53	50.80	50.52	50.69	50.24	0.13%	14,282
Oct 16, 2025	50.67	50.70	50.63	50.63	50.17	0.06%	6,149
Oct 15, 2025	50.66	50.66	50.60	50.60	50.14	-0.16%	1,004
Oct 14, 2025	50.65	50.69	50.64	50.68	50.22	0.09%	2,470
Oct 13, 2025	50.51	50.66	50.51	50.63	50.18	-0.06%	2,380
Oct 10, 2025	50.68	50.82	50.66	50.66	50.21	0.13%	8,571
Oct 9, 2025	50.62	50.64	50.59	50.60	50.14	-0.05%	3,976
Oct 8, 2025	50.50	50.65	50.50	50.62	50.17	0.02%	6,267
Oct 7, 2025	50.60	50.66	50.53	50.61	50.16	0.04%	3,471
Oct 6, 2025	50.63	50.65	50.59	50.59	50.14	-0.01%	4,722
Oct 3, 2025	50.60	50.62	50.57	50.60	50.14	-	5,347
Oct 2, 2025	50.61	50.61	50.59	50.60	50.14	0.07%	2,934
Oct 1, 2025	50.56	50.61	50.56	50.56	50.11	0.04%	6,389
Sep 30, 2025	50.59	50.60	50.50	50.54	50.09	0.03%	8,067
Sep 29, 2025	50.58	50.58	50.53	50.53	50.07	-0.38%	3,536
Sep 26, 2025	50.88	50.88	50.68	50.72	50.10	0.06%	15,442