FLDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	50.28	50.32	50.25	50.27	50.27	0.04%	14,637
Sep 23, 2026	50.25	50.32	50.21	50.25	50.25	-0.08%	26,572
Sep 22, 2026	50.33	50.34	50.24	50.29	50.29	0.01%	12,069
Sep 21, 2026	50.35	50.35	50.24	50.29	50.29	-0.01%	3,833
Sep 18, 2026	50.33	50.44	50.28	50.29	50.29	0.01%	47,985
Sep 17, 2026	50.33	50.34	50.27	50.29	50.29	-	26,728
Sep 16, 2026	50.28	50.34	50.23	50.29	50.29	0.04%	25,844
Sep 15, 2026	50.32	50.32	50.21	50.27	50.27	-0.01%	16,027
Sep 14, 2026	50.26	50.32	50.26	50.27	50.27	-0.01%	11,908
Sep 11, 2026	50.28	50.32	50.22	50.28	50.28	0.03%	12,517
Sep 10, 2026	50.31	50.31	50.26	50.26	50.26	-0.06%	6,250
Sep 9, 2026	50.24	50.34	50.24	50.29	50.29	-	4,309
Sep 8, 2026	50.35	50.35	50.25	50.29	50.29	0.01%	3,401
Sep 4, 2026	50.23	50.34	50.23	50.29	50.29	0.05%	7,030
Sep 3, 2026	50.22	50.32	50.21	50.26	50.26	0.06%	7,399
Sep 2, 2026	50.20	50.30	50.19	50.23	50.23	-0.02%	9,461
Sep 1, 2026	50.30	50.30	50.19	50.24	50.24	-	7,630
Aug 31, 2026	50.22	50.30	50.18	50.24	50.24	-0.08%	5,402
Aug 28, 2026	50.33	50.33	50.23	50.28	50.28	0.02%	2,917
Aug 27, 2026	50.46	50.49	50.37	50.44	50.27	0.03%	20,105
Aug 26, 2026	50.41	50.47	50.37	50.42	50.25	-0.04%	7,005
Aug 25, 2026	50.44	50.44	50.41	50.44	50.27	0.16%	1,178
Aug 24, 2026	50.42	50.44	50.29	50.36	50.19	-0.06%	13,330
Aug 21, 2026	50.45	50.45	50.34	50.39	50.22	-	10,868
Aug 20, 2026	50.43	50.44	50.33	50.39	50.22	-	4,164
Aug 19, 2026	50.42	50.43	50.33	50.39	50.22	0.03%	2,971
Aug 18, 2026	50.41	50.43	50.32	50.38	50.21	-0.08%	8,256
Aug 17, 2026	50.32	50.43	50.32	50.42	50.25	0.11%	13,330
Aug 14, 2026	50.33	50.42	50.33	50.36	50.19	-0.03%	16,482
Aug 13, 2026	50.17	50.42	50.17	50.38	50.21	0.09%	8,198
Aug 12, 2026	50.34	50.39	50.28	50.33	50.16	0.06%	8,503
Aug 11, 2026	50.33	50.33	50.27	50.30	50.13	-0.04%	6,352
Aug 10, 2026	50.50	50.50	50.27	50.32	50.15	-0.04%	7,471
Aug 7, 2026	50.32	50.50	50.27	50.34	50.17	0.14%	16,176
Aug 6, 2026	50.24	50.32	50.19	50.27	50.10	0.04%	7,857
Aug 5, 2026	50.23	50.33	50.23	50.25	50.08	-0.04%	2,071
Aug 4, 2026	50.29	50.34	50.24	50.27	50.10	-0.04%	2,093
Aug 3, 2026	50.38	50.38	50.25	50.29	50.12	0.06%	8,535
Jul 31, 2026	50.20	50.31	50.20	50.26	50.09	0.02%	11,125
Jul 30, 2026	50.37	50.37	50.20	50.25	50.08	0.01%	8,386
Jul 29, 2026	50.46	50.46	50.39	50.41	50.08	0.01%	5,977
Jul 28, 2026	50.33	50.43	50.32	50.41	50.07	0.06%	74,754
Jul 27, 2026	50.32	50.42	50.32	50.38	50.04	0.02%	7,621
Jul 24, 2026	50.37	50.38	50.32	50.37	50.03	0.07%	1,781
Jul 23, 2026	50.37	50.37	50.28	50.33	50.00	-0.02%	2,980
Jul 22, 2026	50.40	50.40	50.28	50.34	50.01	-0.04%	6,321
Jul 21, 2026	50.29	50.40	50.29	50.36	50.03	0.03%	9,536
Jul 20, 2026	50.36	50.40	50.29	50.35	50.01	-0.03%	6,693
Jul 17, 2026	50.37	50.41	50.31	50.36	50.03	-0.02%	4,677
Jul 16, 2026	50.36	50.38	50.34	50.37	50.04	0.04%	2,312