FLDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	50.30	50.40	50.30	50.34	50.34	-0.09%	1,798
Jun 11, 2026	50.30	50.40	50.28	50.39	50.39	0.20%	4,105
Jun 10, 2026	50.41	50.41	50.29	50.29	50.29	-0.05%	12,273
Jun 9, 2026	50.22	50.31	50.22	50.31	50.31	-0.02%	5,578
Jun 8, 2026	50.50	50.50	50.27	50.32	50.32	0.08%	13,389
Jun 5, 2026	50.24	50.33	50.23	50.28	50.28	0.03%	3,562
Jun 4, 2026	50.23	50.33	50.21	50.27	50.27	0.08%	8,779
Jun 3, 2026	50.24	50.35	50.22	50.23	50.23	-0.13%	6,621
Jun 2, 2026	50.25	50.35	50.25	50.29	50.29	-	721
Jun 1, 2026	50.32	50.34	50.23	50.29	50.29	-	12,071
May 29, 2026	50.29	50.35	50.25	50.29	50.29	0.04%	5,908
May 28, 2026	50.35	50.35	50.22	50.27	50.27	0.04%	9,506
May 27, 2026	50.48	50.48	50.26	50.41	50.25	-0.04%	8,009
May 26, 2026	50.49	50.49	50.37	50.43	50.27	0.14%	10,250
May 22, 2026	50.41	50.41	50.23	50.36	50.20	-0.04%	11,812
May 21, 2026	50.33	50.43	50.32	50.38	50.22	-0.08%	5,420
May 20, 2026	50.32	50.43	50.32	50.42	50.26	0.14%	3,681
May 19, 2026	50.37	50.41	50.31	50.35	50.19	-0.01%	12,779
May 18, 2026	50.32	50.38	50.25	50.36	50.19	0.05%	4,829
May 15, 2026	50.36	50.40	50.31	50.33	50.17	-0.01%	6,839
May 14, 2026	50.31	50.36	50.18	50.34	50.17	-0.05%	5,287
May 13, 2026	50.35	50.40	50.31	50.36	50.20	0.12%	3,128
May 12, 2026	50.34	50.34	50.30	50.30	50.14	-0.08%	3,398
May 11, 2026	50.31	50.40	50.29	50.34	50.18	-0.02%	28,606
May 8, 2026	50.39	50.40	50.30	50.35	50.19	0.04%	5,452
May 7, 2026	50.37	50.37	50.28	50.33	50.17	-	1,694
May 6, 2026	50.26	50.38	50.26	50.33	50.17	0.12%	11,027
May 5, 2026	50.37	50.37	50.25	50.27	50.11	-0.04%	6,719
May 4, 2026	50.31	50.36	50.24	50.29	50.13	-0.06%	9,703
May 1, 2026	50.27	50.45	50.27	50.32	50.16	-0.01%	18,225
Apr 30, 2026	50.26	50.35	50.25	50.33	50.16	0.11%	3,499
Apr 29, 2026	50.27	50.27	50.27	50.27	50.11	-0.02%	231
Apr 28, 2026	50.51	50.51	50.35	50.45	50.12	-0.02%	7,055
Apr 27, 2026	50.44	50.46	50.41	50.46	50.13	0.02%	2,480
Apr 24, 2026	50.29	50.50	50.29	50.45	50.12	0.02%	2,141
Apr 23, 2026	50.47	50.49	50.39	50.44	50.11	0.02%	2,672
Apr 22, 2026	50.39	50.46	50.33	50.43	50.10	0.02%	15,493
Apr 21, 2026	50.37	50.47	50.37	50.42	50.09	-0.02%	4,511
Apr 20, 2026	50.38	50.47	50.38	50.43	50.10	-0.02%	3,306
Apr 17, 2026	50.47	50.48	50.42	50.44	50.11	0.09%	3,175
Apr 16, 2026	50.40	50.43	50.34	50.40	50.06	0.02%	6,253
Apr 15, 2026	50.39	50.43	50.36	50.39	50.05	-0.01%	5,844
Apr 14, 2026	50.35	50.42	50.33	50.39	50.06	-	3,901
Apr 13, 2026	50.41	50.42	50.35	50.39	50.06	0.03%	5,602
Apr 10, 2026	50.35	50.39	50.35	50.38	50.04	-0.01%	2,793
Apr 9, 2026	50.40	50.41	50.35	50.38	50.05	0.06%	1,535
Apr 8, 2026	50.42	50.42	50.30	50.35	50.02	0.02%	16,427
Apr 7, 2026	50.27	50.43	50.26	50.34	50.01	0.10%	10,625
Apr 6, 2026	50.36	50.36	50.25	50.29	49.96	-0.06%	3,725
Apr 2, 2026	50.36	50.37	50.27	50.32	49.99	-0.02%	7,178