FLLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2025	19.76	20.24	19.76	19.98	19.98	1.57%	35,236
Apr 2, 2025	19.68	19.68	19.52	19.67	19.67	-0.02%	12,821
Apr 1, 2025	19.40	19.69	19.40	19.67	19.67	1.22%	26,558
Mar 31, 2025	19.48	19.48	19.29	19.43	19.43	-0.57%	14,934
Mar 28, 2025	19.61	19.61	19.41	19.54	19.54	-0.73%	7,133
Mar 27, 2025	19.61	19.76	19.60	19.69	19.69	0.04%	16,848
Mar 26, 2025	19.76	19.76	19.62	19.68	19.68	-0.25%	9,841
Mar 25, 2025	19.68	19.88	19.68	19.73	19.73	1.06%	13,535
Mar 24, 2025	19.72	19.72	19.49	19.52	19.52	-0.56%	30,047
Mar 21, 2025	19.59	19.65	19.59	19.63	19.63	-0.73%	16,196
Mar 20, 2025	19.81	19.81	19.70	19.78	19.78	-0.69%	8,439
Mar 19, 2025	19.82	19.98	19.80	19.91	19.91	0.67%	46,569
Mar 18, 2025	19.72	19.81	19.66	19.78	19.78	0.05%	6,939
Mar 17, 2025	19.47	19.86	19.47	19.77	19.77	2.12%	18,345
Mar 14, 2025	19.00	19.37	19.00	19.36	19.36	3.04%	7,710
Mar 13, 2025	18.48	18.80	18.48	18.79	18.79	1.07%	4,206
Mar 12, 2025	18.40	18.59	18.40	18.59	18.59	0.76%	7,065
Mar 11, 2025	18.16	18.51	18.16	18.45	18.45	0.05%	7,473
Mar 10, 2025	18.56	18.72	18.33	18.44	18.44	-1.99%	13,205
Mar 7, 2025	18.69	18.86	18.68	18.82	18.82	0.72%	11,772
Mar 6, 2025	18.66	18.80	18.58	18.68	18.68	0.19%	16,314
Mar 5, 2025	18.38	18.66	18.37	18.64	18.64	2.27%	46,414
Mar 4, 2025	18.27	18.39	17.92	18.23	18.23	-0.30%	33,309
Mar 3, 2025	18.45	18.62	18.28	18.29	18.29	-0.14%	70,568
Feb 28, 2025	18.51	18.54	18.23	18.31	18.31	-1.56%	14,441
Feb 27, 2025	18.65	18.70	18.59	18.60	18.60	-1.02%	4,966