FLLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	22.02	22.19	22.00	22.06	22.06	1.33%	17,519
Jun 13, 2025	21.66	21.83	21.61	21.77	21.77	-0.43%	13,689
Jun 12, 2025	21.77	21.88	21.77	21.87	21.87	0.27%	12,048
Jun 11, 2025	21.64	21.87	21.56	21.81	21.81	1.00%	9,859
Jun 10, 2025	21.63	21.69	21.57	21.59	21.59	0.47%	5,943
Jun 9, 2025	21.41	21.56	21.30	21.49	21.49	-0.28%	25,061
Jun 6, 2025	21.47	21.55	21.29	21.55	21.55	0.48%	8,430
Jun 5, 2025	21.51	21.57	21.43	21.45	21.45	0.57%	12,714
Jun 4, 2025	21.52	21.62	21.30	21.33	21.33	-0.11%	17,294
Jun 3, 2025	21.18	21.43	21.12	21.35	21.35	0.41%	97,903
Jun 2, 2025	21.42	21.43	21.21	21.26	21.26	0.38%	3,917
May 30, 2025	21.38	21.38	21.16	21.18	21.18	-1.86%	11,301
May 29, 2025	21.63	21.65	21.54	21.59	21.59	0.07%	10,501
May 28, 2025	21.60	21.67	21.42	21.57	21.57	-0.76%	8,900
May 27, 2025	21.69	21.92	21.69	21.74	21.74	0.82%	16,369
May 23, 2025	21.00	21.56	20.97	21.56	21.56	1.15%	18,131
May 22, 2025	21.48	21.63	21.31	21.32	21.32	-0.86%	17,105
May 21, 2025	21.61	21.61	21.38	21.50	21.50	-0.83%	23,634
May 20, 2025	21.64	21.68	21.55	21.68	21.68	0.12%	17,020
May 19, 2025	21.47	21.71	21.40	21.65	21.65	1.07%	28,580
May 16, 2025	21.26	21.45	21.15	21.42	21.42	-0.13%	9,337
May 15, 2025	21.59	21.59	21.34	21.45	21.45	-0.10%	17,319
May 14, 2025	21.58	21.58	21.47	21.47	21.47	-0.04%	4,638
May 13, 2025	21.19	21.57	21.19	21.48	21.48	2.31%	27,317
May 12, 2025	21.15	21.15	20.86	21.00	21.00	-0.20%	11,989
May 9, 2025	21.09	21.13	21.03	21.04	21.04	0.25%	6,152
May 8, 2025	21.08	21.16	20.99	20.99	20.99	1.81%	8,783
May 7, 2025	20.62	20.66	20.58	20.61	20.61	-0.13%	9,404
May 6, 2025	21.70	21.70	20.36	20.64	20.64	0.81%	14,607
May 5, 2025	20.73	20.73	20.47	20.48	20.48	-1.07%	20,374
May 2, 2025	20.80	20.81	20.57	20.70	20.70	0.72%	27,113
May 1, 2025	20.73	20.73	20.48	20.55	20.55	-0.11%	15,938
Apr 30, 2025	20.64	20.67	20.47	20.57	20.57	-0.96%	20,748
Apr 29, 2025	20.88	21.06	20.76	20.77	20.77	-0.46%	19,432
Apr 28, 2025	20.83	20.96	20.83	20.87	20.87	0.53%	16,812
Apr 25, 2025	20.69	20.76	20.64	20.76	20.76	0.62%	6,059
Apr 24, 2025	20.54	20.74	20.52	20.63	20.63	1.70%	18,580
Apr 23, 2025	20.27	20.51	20.27	20.29	20.29	1.49%	10,740
Apr 22, 2025	19.62	20.02	19.61	19.99	19.99	2.65%	11,894
Apr 21, 2025	19.60	19.60	19.39	19.47	19.47	-0.48%	28,534
Apr 17, 2025	19.14	19.65	19.13	19.57	19.57	2.54%	22,726
Apr 16, 2025	18.98	19.21	18.98	19.08	19.08	0.52%	16,170
Apr 15, 2025	19.09	19.11	18.98	18.98	18.98	-0.26%	6,826
Apr 14, 2025	18.96	19.09	18.89	19.03	19.03	2.01%	23,811
Apr 11, 2025	18.32	18.72	18.32	18.66	18.66	1.92%	12,041
Apr 10, 2025	18.45	18.60	18.13	18.30	18.30	-2.79%	17,211
Apr 9, 2025	17.71	18.88	17.46	18.83	18.83	6.38%	33,193
Apr 8, 2025	18.16	18.39	17.66	17.70	17.70	-2.26%	36,072
Apr 7, 2025	17.78	18.70	17.78	18.11	18.11	-2.79%	48,159
Apr 4, 2025	19.41	19.41	18.59	18.63	18.63	-6.73%	19,170