FLLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	20.65	20.65	20.59	20.65	-	-0.53%	1,602
Jul 29, 2025	20.54	20.77	20.53	20.76	20.76	1.08%	4,415
Jul 28, 2025	20.60	20.64	20.46	20.54	20.54	-1.56%	11,660
Jul 25, 2025	20.96	20.96	20.81	20.87	20.87	-0.40%	11,264
Jul 24, 2025	20.95	21.03	20.89	20.95	20.95	-0.77%	28,460
Jul 23, 2025	20.73	21.11	20.73	21.11	21.11	2.20%	24,501
Jul 22, 2025	20.77	20.79	20.66	20.66	20.66	-0.08%	11,865
Jul 21, 2025	20.72	20.87	20.67	20.67	20.67	0.37%	10,415
Jul 18, 2025	20.97	21.01	20.60	20.60	20.60	-1.80%	12,315
Jul 17, 2025	20.73	20.98	20.73	20.97	20.97	0.56%	11,742
Jul 16, 2025	20.80	20.89	20.71	20.86	20.86	0.09%	12,576
Jul 15, 2025	20.98	20.98	20.67	20.84	20.84	-0.10%	8,710
Jul 14, 2025	20.96	20.96	20.72	20.86	20.86	-0.92%	15,287
Jul 11, 2025	21.03	21.11	20.94	21.05	21.05	-0.68%	7,731
Jul 10, 2025	21.13	21.25	21.09	21.20	21.20	-0.89%	23,627
Jul 9, 2025	21.68	21.69	21.38	21.39	21.39	-1.62%	8,802
Jul 8, 2025	21.70	21.78	21.57	21.74	21.74	0.13%	15,591
Jul 7, 2025	21.96	21.96	21.68	21.71	21.71	-1.84%	18,542
Jul 3, 2025	22.00	22.19	21.99	22.12	22.12	1.03%	27,222
Jul 2, 2025	21.75	21.98	21.63	21.90	21.90	0.58%	40,100
Jul 1, 2025	21.77	21.78	21.66	21.77	21.77	0.27%	50,123
Jun 30, 2025	21.42	21.71	21.42	21.71	21.71	1.73%	8,724
Jun 27, 2025	21.37	21.44	21.28	21.34	21.34	-0.03%	23,729
Jun 26, 2025	21.21	21.38	21.12	21.35	21.35	1.54%	14,037
Jun 25, 2025	21.04	21.11	20.98	21.02	21.02	-0.71%	3,753
Jun 24, 2025	21.11	21.27	21.09	21.17	21.17	1.20%	13,965
Jun 23, 2025	21.01	21.01	20.81	20.92	20.92	-0.58%	14,327
Jun 20, 2025	21.25	21.25	21.00	21.04	21.04	-3.61%	33,552
Jun 18, 2025	21.94	21.96	21.79	21.83	21.30	-0.16%	11,306
Jun 17, 2025	22.03	22.14	21.81	21.87	21.33	-0.88%	10,215
Jun 16, 2025	22.02	22.19	22.00	22.06	21.52	1.33%	17,519
Jun 13, 2025	21.66	21.83	21.61	21.77	21.24	-0.43%	13,689
Jun 12, 2025	21.77	21.88	21.77	21.87	21.33	0.27%	12,048
Jun 11, 2025	21.64	21.87	21.56	21.81	21.28	1.00%	9,859
Jun 10, 2025	21.63	21.69	21.57	21.59	21.07	0.47%	5,943
Jun 9, 2025	21.41	21.56	21.30	21.49	20.97	-0.28%	25,061
Jun 6, 2025	21.47	21.55	21.29	21.55	21.02	0.48%	8,430
Jun 5, 2025	21.51	21.57	21.43	21.45	20.93	0.57%	12,714
Jun 4, 2025	21.52	21.62	21.30	21.33	20.81	-0.11%	17,294
Jun 3, 2025	21.18	21.43	21.12	21.35	20.83	0.41%	97,903
Jun 2, 2025	21.42	21.43	21.21	21.26	20.74	0.38%	3,917
May 30, 2025	21.38	21.38	21.16	21.18	20.67	-1.86%	11,301
May 29, 2025	21.63	21.65	21.54	21.59	21.06	0.07%	10,501
May 28, 2025	21.60	21.67	21.42	21.57	21.04	-0.76%	8,900
May 27, 2025	21.69	21.92	21.69	21.74	21.21	0.82%	16,369
May 23, 2025	21.00	21.56	20.97	21.56	21.03	1.15%	18,131
May 22, 2025	21.48	21.63	21.31	21.32	20.80	-0.86%	17,105
May 21, 2025	21.61	21.61	21.38	21.50	20.98	-0.83%	23,634
May 20, 2025	21.64	21.68	21.55	21.68	21.15	0.12%	17,020
May 19, 2025	21.47	21.71	21.40	21.65	21.12	1.07%	28,580