FLLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	27.43	27.45	27.43	27.45	-	-1.29%	12,861
Mar 25, 2026	27.39	27.81	27.39	27.81	27.81	2.67%	28,894
Mar 24, 2026	26.46	27.09	26.46	27.09	27.09	0.65%	35,800
Mar 23, 2026	26.46	27.08	26.44	26.91	26.91	3.33%	66,685
Mar 20, 2026	26.43	26.49	25.88	26.05	26.05	-3.43%	38,538
Mar 19, 2026	26.38	27.09	26.30	26.97	26.97	0.19%	46,884
Mar 18, 2026	27.05	27.30	26.89	26.92	26.92	-1.10%	18,081
Mar 17, 2026	27.36	27.44	27.15	27.22	27.22	0.59%	25,380
Mar 16, 2026	26.87	27.22	26.86	27.06	27.06	2.69%	33,757
Mar 13, 2026	26.99	27.13	26.32	26.35	26.35	-1.82%	55,592
Mar 12, 2026	27.43	27.43	26.77	26.84	26.84	-3.56%	110,068
Mar 11, 2026	27.77	28.00	27.62	27.83	27.83	0.18%	110,989
Mar 10, 2026	27.57	28.16	27.49	27.78	27.78	1.05%	81,014
Mar 9, 2026	26.84	27.50	26.55	27.49	27.49	2.08%	76,822
Mar 6, 2026	26.79	27.07	26.64	26.93	26.93	-0.59%	44,540
Mar 5, 2026	27.56	27.65	26.95	27.09	27.09	-3.35%	69,521
Mar 4, 2026	27.77	28.09	27.62	28.03	28.03	2.49%	76,935
Mar 3, 2026	27.27	27.53	26.54	27.35	27.35	-4.97%	122,896
Mar 2, 2026	28.50	28.87	28.48	28.78	28.78	-1.24%	62,157
Feb 27, 2026	29.14	29.25	29.04	29.14	29.14	-0.58%	150,754
Feb 26, 2026	29.45	29.45	28.98	29.31	29.31	-0.48%	32,726
Feb 25, 2026	29.49	29.60	29.26	29.45	29.45	-0.03%	63,426
Feb 24, 2026	29.08	29.46	28.96	29.46	29.46	1.55%	47,524
Feb 23, 2026	29.14	29.40	28.83	29.01	29.01	-0.62%	77,895
Feb 20, 2026	28.79	29.24	28.73	29.19	29.19	1.18%	58,022
Feb 19, 2026	28.52	28.85	28.46	28.85	28.85	0.87%	83,091
Feb 18, 2026	28.71	28.92	28.43	28.60	28.60	0.21%	42,565
Feb 17, 2026	28.62	28.62	28.17	28.54	28.54	-0.56%	74,939
Feb 13, 2026	28.58	28.77	28.23	28.70	28.70	-0.45%	44,736
Feb 12, 2026	29.38	29.45	28.71	28.83	28.83	-1.87%	103,821
Feb 11, 2026	29.22	29.38	28.94	29.38	29.38	2.08%	38,218
Feb 10, 2026	28.90	28.90	28.73	28.78	28.78	-0.53%	41,553
Feb 9, 2026	28.54	28.96	28.54	28.93	28.93	1.87%	43,542
Feb 6, 2026	28.19	28.42	28.03	28.40	28.40	2.18%	32,678
Feb 5, 2026	27.94	28.18	27.64	27.80	27.80	-0.52%	28,005
Feb 4, 2026	28.52	28.52	27.73	27.94	27.94	-2.55%	54,179
Feb 3, 2026	28.46	28.75	28.39	28.67	28.67	2.92%	40,001
Feb 2, 2026	27.62	27.86	27.58	27.86	27.86	0.93%	48,202
Jan 30, 2026	28.24	28.26	27.55	27.60	27.60	-3.43%	63,808
Jan 29, 2026	29.03	29.06	28.11	28.58	28.58	-0.38%	55,477
Jan 28, 2026	28.62	28.73	28.38	28.69	28.69	0.99%	61,593
Jan 27, 2026	28.11	28.46	28.09	28.41	28.41	2.45%	105,142
Jan 26, 2026	27.55	27.82	27.55	27.73	27.73	0.66%	74,717
Jan 23, 2026	27.18	27.63	27.09	27.55	27.55	1.32%	72,602
Jan 22, 2026	26.91	27.29	26.89	27.19	27.19	1.68%	66,013
Jan 21, 2026	26.25	26.74	26.25	26.74	26.74	3.32%	66,770
Jan 20, 2026	25.59	25.92	25.59	25.88	25.88	0.74%	59,459
Jan 16, 2026	25.51	25.70	25.45	25.69	25.69	0.37%	38,309
Jan 15, 2026	25.66	25.85	25.53	25.60	25.60	0.01%	46,099
Jan 14, 2026	25.17	25.59	25.17	25.59	25.59	1.72%	38,432