FLLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2025	18.86	18.90	18.79	18.79	18.79	-0.89%	6,627
Feb 25, 2025	18.93	19.06	18.91	18.96	18.96	0.16%	30,985
Feb 24, 2025	19.19	19.19	18.91	18.93	18.93	-1.26%	13,231
Feb 21, 2025	19.36	19.37	19.13	19.17	19.17	-1.06%	17,571
Feb 20, 2025	19.30	19.42	19.30	19.38	19.38	0.76%	7,021
Feb 19, 2025	19.33	19.36	19.22	19.23	19.23	-1.36%	10,983
Feb 18, 2025	19.42	19.58	19.42	19.50	19.50	0.44%	21,407
Feb 14, 2025	19.23	19.41	19.20	19.41	19.41	2.70%	15,626
Feb 13, 2025	18.68	18.90	18.68	18.90	18.90	0.37%	9,177
Feb 12, 2025	18.76	18.86	18.68	18.83	18.83	-0.48%	7,857
Feb 11, 2025	18.89	18.93	18.83	18.92	18.92	0.76%	29,051
Feb 10, 2025	18.69	18.83	18.69	18.78	18.78	1.33%	46,205
Feb 7, 2025	18.77	18.83	18.53	18.53	18.53	-1.63%	16,002
Feb 6, 2025	18.71	18.84	18.62	18.84	18.84	1.53%	11,775
Feb 5, 2025	18.51	18.65	18.51	18.56	18.56	-0.62%	10,734
Feb 4, 2025	18.57	18.75	18.49	18.67	18.67	0.42%	17,055
Feb 3, 2025	18.15	18.67	18.12	18.59	18.59	0.61%	21,471
Jan 31, 2025	18.71	18.77	18.44	18.48	18.48	-0.52%	38,641