FLIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	20.31	20.38	20.31	20.37	20.37	0.59%	61,554
Feb 20, 2025	20.27	20.28	20.25	20.25	20.25	0.05%	112,813
Feb 19, 2025	20.24	20.25	20.22	20.24	20.24	-0.20%	46,964
Feb 18, 2025	20.29	20.30	20.27	20.28	20.28	-0.42%	51,974
Feb 14, 2025	20.39	20.39	20.36	20.37	20.37	0.07%	52,683
Feb 13, 2025	20.36	20.37	20.34	20.35	20.35	0.20%	82,973
Feb 12, 2025	20.30	20.32	20.28	20.31	20.31	-0.20%	66,043
Feb 11, 2025	20.32	20.36	20.31	20.35	20.35	-0.07%	131,391
Feb 10, 2025	20.38	20.39	20.36	20.37	20.37	-0.12%	64,305
Feb 7, 2025	20.36	20.39	20.35	20.39	20.39	0.25%	60,868
Feb 6, 2025	20.35	20.36	20.34	20.34	20.34	-0.20%	104,388
Feb 5, 2025	20.38	20.45	20.37	20.38	20.38	0.15%	86,987
Feb 4, 2025	20.32	20.35	20.32	20.35	20.35	0.37%	72,385
Feb 3, 2025	20.30	20.31	20.25	20.28	20.28	-0.12%	54,622
Jan 31, 2025	20.29	20.33	20.24	20.30	20.30	0.27%	129,340
Jan 30, 2025	20.25	20.26	20.24	20.25	20.25	-	57,244
Jan 29, 2025	20.26	20.27	20.22	20.25	20.25	0.07%	75,572
Jan 28, 2025	20.23	20.25	20.22	20.23	20.23	-	76,314
Jan 27, 2025	20.22	20.23	20.20	20.23	20.23	0.20%	48,894
Jan 24, 2025	20.19	20.22	20.18	20.19	20.19	-0.10%	195,534
Jan 23, 2025	20.21	20.22	20.20	20.21	20.21	-0.10%	56,709
Jan 22, 2025	20.24	20.25	20.22	20.23	20.23	-0.10%	68,945
Jan 21, 2025	20.21	20.25	20.21	20.25	20.25	0.10%	72,172
Jan 17, 2025	20.22	20.30	20.22	20.23	20.23	0.07%	68,092
Jan 16, 2025	20.19	20.22	20.18	20.22	20.22	0.12%	109,402
Jan 15, 2025	20.18	20.20	20.15	20.19	20.19	0.52%	155,794
Jan 14, 2025	20.11	20.11	20.06	20.09	20.09	-0.12%	93,793
Jan 13, 2025	20.12	20.16	20.10	20.11	20.11	0.02%	92,118
Jan 10, 2025	20.14	20.14	20.10	20.11	20.11	-0.37%	63,772
Jan 8, 2025	20.15	20.20	20.15	20.18	20.18	-0.07%	114,257
Jan 7, 2025	20.23	20.23	20.18	20.20	20.20	-0.42%	68,608
Jan 6, 2025	20.25	20.30	20.25	20.28	20.28	0.55%	114,919
Jan 3, 2025	20.25	20.27	20.17	20.17	20.17	-0.59%	123,672
Jan 2, 2025	20.29	20.31	20.27	20.29	20.29	0.05%	210,922
Dec 31, 2024	20.27	20.29	20.24	20.28	20.28	0.19%	121,765
Dec 30, 2024	20.24	20.26	20.23	20.24	20.24	0.21%	71,429
Dec 27, 2024	20.22	20.23	20.20	20.20	20.20	-0.30%	36,204
Dec 26, 2024	20.22	20.28	20.22	20.26	20.26	0.02%	49,463
Dec 24, 2024	20.22	20.28	20.22	20.26	20.26	-0.07%	46,187
Dec 23, 2024	20.26	20.34	20.25	20.27	20.27	-0.25%	200,020
Dec 20, 2024	20.30	20.32	20.30	20.32	20.32	1.04%	72,483
Dec 19, 2024	20.12	20.16	20.07	20.11	20.11	-0.64%	490,925
Dec 18, 2024	20.29	20.36	20.22	20.24	20.24	-0.34%	242,531
Dec 17, 2024	20.30	20.31	20.28	20.31	20.31	0.05%	98,457
Dec 16, 2024	20.30	20.31	20.26	20.30	20.30	0.35%	130,111
Dec 13, 2024	20.25	20.25	20.22	20.23	20.23	-2.97%	39,207
Dec 12, 2024	20.91	20.91	20.85	20.85	20.25	-0.57%	48,379
Dec 11, 2024	20.98	20.98	20.94	20.97	20.36	0.26%	74,945
Dec 10, 2024	20.94	20.94	20.90	20.92	20.31	-0.10%	41,085
Dec 9, 2024	20.96	20.96	20.93	20.94	20.33	-0.12%	57,778
Dec 6, 2024	20.98	20.98	20.94	20.96	20.36	0.24%	43,618
Dec 5, 2024	20.91	20.92	20.90	20.91	20.31	-0.10%	50,479
Dec 4, 2024	20.91	20.94	20.91	20.93	20.33	-0.14%	67,496
Dec 3, 2024	20.97	20.97	20.95	20.96	20.36	-0.14%	69,792
Dec 2, 2024	20.88	21.12	20.88	20.99	20.38	0.26%	268,900
Nov 29, 2024	20.92	20.94	20.91	20.94	20.33	0.43%	42,612
Nov 27, 2024	20.85	20.87	20.84	20.85	20.24	0.02%	109,265
Nov 26, 2024	20.82	20.86	20.81	20.84	20.24	0.12%	64,506
Nov 25, 2024	20.78	20.83	20.78	20.82	20.21	0.17%	58,736
Nov 22, 2024	20.76	20.78	20.74	20.78	20.18	0.24%	51,760
Nov 21, 2024	20.73	20.75	20.72	20.73	20.13	0.05%	212,907
Nov 20, 2024	20.72	20.74	20.71	20.72	20.12	-0.07%	47,067
Nov 19, 2024	20.72	20.76	20.72	20.74	20.14	0.07%	52,491
Nov 18, 2024	20.66	20.73	20.66	20.72	20.12	0.14%	72,706
Nov 15, 2024	20.65	20.70	20.64	20.69	20.09	-0.10%	84,979
Nov 14, 2024	20.71	20.75	20.70	20.71	20.11	0.10%	153,936
Nov 13, 2024	20.72	20.72	20.66	20.69	20.09	0.24%	316,253
Nov 12, 2024	20.70	20.72	20.63	20.64	20.04	-0.48%	127,857
Nov 11, 2024	20.73	20.74	20.72	20.74	20.14	0.05%	38,842
Nov 8, 2024	20.72	20.73	20.71	20.73	20.13	0.19%	38,089
Nov 7, 2024	20.64	20.71	20.64	20.69	20.09	0.24%	60,106
Nov 6, 2024	20.62	20.69	20.59	20.64	20.04	-0.34%	67,450
Nov 5, 2024	20.64	20.72	20.62	20.71	20.11	0.44%	65,577
Nov 4, 2024	20.64	20.65	20.57	20.62	20.03	-0.39%	111,993
Nov 1, 2024	20.71	20.73	20.67	20.70	20.10	0.19%	58,847
Oct 31, 2024	20.61	20.67	20.59	20.66	20.06	-	357,831
Oct 30, 2024	20.72	20.72	20.64	20.66	20.06	-0.04%	37,947
Oct 29, 2024	20.65	20.67	20.64	20.67	20.07	-0.13%	29,779
Oct 28, 2024	20.71	20.71	20.67	20.70	20.10	-0.12%	27,744
Oct 25, 2024	20.72	20.73	20.69	20.72	20.12	-0.02%	41,656
Oct 24, 2024	20.71	20.73	20.69	20.73	20.13	0.27%	37,881
Oct 23, 2024	20.66	20.71	20.65	20.67	20.07	0.05%	59,032
Oct 22, 2024	20.68	20.69	20.65	20.66	20.06	-0.43%	42,689
Oct 21, 2024	20.73	20.75	20.70	20.75	20.15	-0.15%	42,824
Oct 18, 2024	20.79	20.79	20.76	20.78	20.18	0.17%	37,259
Oct 17, 2024	20.75	20.76	20.73	20.75	20.15	-0.26%	44,694
Oct 16, 2024	20.78	20.85	20.76	20.80	20.20	0.14%	145,334
Oct 15, 2024	20.73	20.79	20.73	20.77	20.17	0.44%	62,449
Oct 14, 2024	20.68	20.69	20.67	20.68	20.08	-0.19%	16,998
Oct 11, 2024	20.69	20.75	20.65	20.72	20.12	0.23%	79,698
Oct 10, 2024	20.67	20.68	20.65	20.67	20.08	-0.04%	37,685
Oct 9, 2024	20.68	20.69	20.66	20.68	20.08	-0.14%	35,467
Oct 8, 2024	20.67	20.72	20.66	20.71	20.11	-	47,000
Oct 7, 2024	20.71	20.74	20.68	20.71	20.11	-0.12%	51,697
Oct 4, 2024	20.74	20.75	20.72	20.74	20.14	-0.17%	37,330
Oct 3, 2024	20.79	20.81	20.77	20.77	20.17	-0.24%	40,727
Oct 2, 2024	20.81	20.83	20.80	20.82	20.22	-0.38%	40,672
Oct 1, 2024	20.86	20.92	20.85	20.90	20.30	0.50%	175,065
Sep 30, 2024	20.81	20.82	20.79	20.80	20.20	-0.02%	158,140
Sep 27, 2024	20.82	20.82	20.79	20.80	20.20	0.27%	24,454