FLDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	50.25	50.33	50.25	50.25	50.25	0.03%	9,064
Nov 4, 2026	50.22	50.28	50.13	50.24	50.24	0.03%	10,947
Nov 3, 2026	50.23	50.31	50.13	50.22	50.22	-0.05%	38,698
Nov 2, 2026	50.33	50.33	50.22	50.25	50.25	0.07%	14,495
Oct 30, 2026	50.13	50.30	50.13	50.21	50.21	0.01%	19,550
Oct 29, 2026	50.39	50.39	50.13	50.21	50.20	0.06%	9,029
Oct 28, 2026	50.33	50.38	50.30	50.34	50.17	0.05%	125,722
Oct 27, 2026	50.25	50.40	50.22	50.32	50.15	0.11%	10,139
Oct 26, 2026	50.27	50.31	50.23	50.26	50.09	-0.17%	40,733
Oct 23, 2026	50.34	50.40	50.25	50.35	50.18	0.07%	3,554
Oct 22, 2026	50.29	50.40	50.22	50.31	50.14	0.09%	20,013
Oct 21, 2026	50.27	50.37	50.18	50.27	50.10	0.07%	15,615
Oct 20, 2026	50.28	50.36	50.20	50.23	50.06	-0.06%	13,720
Oct 19, 2026	50.23	50.36	50.20	50.26	50.09	-0.02%	16,011
Oct 16, 2026	50.45	50.45	50.18	50.27	50.10	0.05%	15,231
Oct 15, 2026	50.14	50.32	50.14	50.25	50.08	-0.02%	12,208
Oct 14, 2026	50.37	50.37	50.23	50.26	50.09	-0.08%	11,288
Oct 13, 2026	50.31	50.32	50.24	50.30	50.13	0.09%	16,670
Oct 12, 2026	50.20	50.30	50.20	50.25	50.08	-0.02%	28,050
Oct 9, 2026	50.21	50.31	50.20	50.26	50.09	0.02%	23,916
Oct 8, 2026	50.29	50.30	50.25	50.25	50.08	0.10%	11,780
Oct 7, 2026	50.23	50.29	50.14	50.20	50.03	0.01%	148,607
Oct 6, 2026	50.11	50.28	50.10	50.20	50.03	0.14%	12,960
Oct 5, 2026	50.11	50.15	50.10	50.13	49.96	0.05%	24,841
Oct 2, 2026	50.15	50.19	50.08	50.10	49.93	-0.05%	15,019
Oct 1, 2026	50.06	50.19	50.06	50.13	49.96	-0.01%	9,450
Sep 30, 2026	50.17	50.23	50.08	50.13	49.96	0.01%	11,817
Sep 29, 2026	50.27	50.27	50.09	50.13	49.96	0.01%	27,346
Sep 28, 2026	50.23	50.34	50.23	50.28	49.96	-0.02%	61,016
Sep 25, 2026	50.33	50.34	50.25	50.29	49.97	0.04%	14,600
Sep 24, 2026	50.28	50.32	50.25	50.27	49.95	0.04%	14,637
Sep 23, 2026	50.25	50.32	50.21	50.25	49.93	-0.08%	26,572
Sep 22, 2026	50.33	50.34	50.24	50.29	49.97	0.01%	12,069
Sep 21, 2026	50.35	50.35	50.24	50.29	49.96	-0.01%	3,833
Sep 18, 2026	50.33	50.44	50.28	50.29	49.97	0.01%	47,985
Sep 17, 2026	50.33	50.34	50.27	50.29	49.96	-	26,728
Sep 16, 2026	50.28	50.34	50.23	50.29	49.96	0.04%	25,844
Sep 15, 2026	50.32	50.32	50.21	50.27	49.94	-0.01%	16,027
Sep 14, 2026	50.26	50.32	50.26	50.27	49.95	-0.01%	11,908
Sep 11, 2026	50.28	50.32	50.22	50.28	49.95	0.03%	12,517
Sep 10, 2026	50.31	50.31	50.26	50.26	49.94	-0.06%	6,250
Sep 9, 2026	50.24	50.34	50.24	50.29	49.97	-	4,309
Sep 8, 2026	50.35	50.35	50.25	50.29	49.97	0.01%	3,401
Sep 4, 2026	50.23	50.34	50.23	50.29	49.96	0.05%	7,030
Sep 3, 2026	50.22	50.32	50.21	50.26	49.94	0.06%	7,399
Sep 2, 2026	50.20	50.30	50.19	50.23	49.91	-0.02%	9,461
Sep 1, 2026	50.30	50.30	50.19	50.24	49.92	-	7,630
Aug 31, 2026	50.22	50.30	50.18	50.24	49.92	-0.08%	5,402
Aug 28, 2026	50.33	50.33	50.23	50.28	49.96	0.02%	2,917
Aug 27, 2026	50.46	50.49	50.37	50.44	49.94	0.03%	20,105