FLIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	20.31	20.33	20.30	20.32	20.32	0.07%	10,228
Jul 23, 2026	20.27	20.40	20.13	20.30	20.30	-	138,685
Jul 22, 2026	20.33	20.33	20.30	20.30	20.30	-0.05%	88,411
Jul 21, 2026	20.33	20.34	20.31	20.31	20.31	-0.15%	100,588
Jul 20, 2026	20.35	20.38	20.33	20.34	20.34	-0.07%	90,941
Jul 17, 2026	20.36	20.37	20.34	20.36	20.36	0.05%	243,592
Jul 16, 2026	20.34	20.35	20.33	20.35	20.35	-0.15%	46,994
Jul 15, 2026	20.35	20.39	20.35	20.38	20.38	0.07%	78,747
Jul 14, 2026	20.36	20.38	20.36	20.36	20.36	0.25%	80,942
Jul 13, 2026	20.38	20.38	20.31	20.31	20.31	-0.42%	80,524
Jul 10, 2026	20.40	20.41	20.39	20.40	20.40	0.12%	68,618
Jul 9, 2026	20.37	20.39	20.35	20.37	20.37	0.10%	915,990
Jul 8, 2026	20.35	20.35	20.30	20.35	20.35	-0.15%	92,284
Jul 7, 2026	20.43	20.43	20.37	20.38	20.38	-0.39%	86,784
Jul 6, 2026	20.45	20.46	20.43	20.46	20.46	0.07%	64,087
Jul 2, 2026	20.44	20.46	20.43	20.45	20.45	-0.12%	50,430
Jul 1, 2026	20.44	20.52	20.44	20.47	20.47	0.09%	214,058
Jun 30, 2026	20.51	20.51	20.48	20.49	20.45	-0.12%	149,892
Jun 29, 2026	20.53	20.53	20.51	20.52	20.48	-0.07%	35,414
Jun 26, 2026	20.53	20.54	20.52	20.53	20.49	0.05%	42,538
Jun 25, 2026	20.54	20.54	20.52	20.52	20.48	-	67,249
Jun 24, 2026	20.51	20.53	20.50	20.52	20.48	0.24%	46,411
Jun 23, 2026	20.49	20.49	20.47	20.47	20.43	-0.05%	78,298
Jun 22, 2026	20.46	20.48	20.45	20.48	20.44	0.02%	81,540
Jun 18, 2026	20.48	20.50	20.47	20.48	20.44	0.07%	91,633
Jun 17, 2026	20.47	20.49	20.45	20.46	20.42	-	265,374
Jun 16, 2026	20.47	20.47	20.45	20.46	20.42	0.05%	161,464
Jun 15, 2026	20.46	20.46	20.44	20.45	20.41	0.25%	110,649
Jun 12, 2026	20.40	20.42	20.39	20.40	20.36	-	59,636
Jun 11, 2026	20.37	20.42	20.35	20.40	20.36	0.34%	82,617
Jun 10, 2026	20.34	20.35	20.32	20.33	20.29	-0.15%	49,387
Jun 9, 2026	20.34	20.36	20.33	20.36	20.32	0.20%	113,215
Jun 8, 2026	20.35	20.35	20.31	20.32	20.28	-0.07%	158,527
Jun 5, 2026	20.34	20.34	20.33	20.34	20.30	-0.17%	63,909
Jun 4, 2026	20.37	20.38	20.36	20.37	20.33	0.10%	100,513
Jun 3, 2026	20.37	20.37	20.33	20.35	20.31	-0.20%	96,468
Jun 2, 2026	20.41	20.41	20.38	20.39	20.35	0.02%	84,183
Jun 1, 2026	20.37	20.40	20.35	20.39	20.35	-0.08%	99,717
May 29, 2026	20.43	20.46	20.43	20.44	20.36	0.05%	151,956
May 28, 2026	20.40	20.44	20.40	20.43	20.35	0.15%	68,306
May 27, 2026	20.42	20.42	20.39	20.40	20.32	-	54,722
May 26, 2026	20.39	20.40	20.38	20.40	20.32	0.25%	105,079
May 22, 2026	20.35	20.37	20.33	20.35	20.27	0.04%	57,691
May 21, 2026	20.28	20.36	20.28	20.34	20.27	0.06%	132,667
May 20, 2026	20.25	20.33	20.25	20.33	20.25	0.54%	53,304
May 19, 2026	20.19	20.22	20.19	20.22	20.14	-0.20%	87,441
May 18, 2026	20.23	20.27	20.21	20.26	20.18	0.30%	96,171
May 15, 2026	20.23	20.23	20.19	20.20	20.12	-0.49%	70,827
May 14, 2026	20.30	20.32	20.29	20.30	20.22	-	75,240
May 13, 2026	20.25	20.31	20.25	20.30	20.22	0.20%	97,946