FLLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	27.43	27.75	27.13	27.13	27.13	-2.69%	45,986
Jun 2, 2026	27.72	28.03	27.72	27.88	27.88	1.12%	23,247
Jun 1, 2026	27.68	27.71	27.47	27.57	27.57	-0.43%	33,436
May 29, 2026	27.69	27.82	27.50	27.69	27.69	-0.97%	170,024
May 28, 2026	27.91	28.05	27.80	27.96	27.96	-0.46%	136,750
May 27, 2026	27.95	28.19	27.95	28.09	28.09	0.21%	15,760
May 26, 2026	27.98	28.07	27.87	28.03	28.03	0.90%	35,048
May 22, 2026	27.89	27.92	27.67	27.78	27.78	-1.35%	106,931
May 21, 2026	27.83	28.20	27.82	28.16	28.16	-	28,176
May 20, 2026	27.74	28.16	27.72	28.16	28.16	2.21%	16,778
May 19, 2026	27.38	27.70	27.38	27.55	27.55	-1.82%	25,481
May 18, 2026	27.76	28.06	27.72	28.06	28.06	1.52%	83,019
May 15, 2026	27.57	27.73	27.47	27.64	27.64	-2.40%	26,399
May 14, 2026	28.31	28.57	28.22	28.32	28.32	0.32%	28,578
May 13, 2026	28.73	28.93	28.17	28.23	28.23	-2.12%	91,069
May 12, 2026	28.85	28.95	28.69	28.84	28.84	-1.03%	37,749
May 11, 2026	29.30	29.40	29.01	29.14	29.14	-0.85%	219,429
May 8, 2026	29.45	29.56	29.30	29.39	29.39	0.89%	28,795
May 7, 2026	29.46	29.47	29.07	29.13	29.13	-1.49%	53,753
May 6, 2026	29.55	29.62	29.33	29.57	29.57	1.06%	64,888
May 5, 2026	28.99	29.34	28.96	29.26	29.26	2.20%	33,101
May 4, 2026	29.00	29.10	28.63	28.63	28.63	-1.14%	38,178
May 1, 2026	29.15	29.28	28.91	28.96	28.96	-0.55%	46,431
Apr 30, 2026	28.77	29.15	28.77	29.12	29.12	2.10%	34,821
Apr 29, 2026	28.93	28.95	28.51	28.52	28.52	-2.40%	26,270
Apr 28, 2026	29.09	29.22	28.85	29.22	29.22	-0.51%	153,510
Apr 27, 2026	29.70	29.70	29.34	29.37	29.37	-0.44%	30,170
Apr 24, 2026	29.38	29.56	29.35	29.50	29.50	-0.08%	37,720
Apr 23, 2026	29.85	29.97	29.47	29.52	29.52	-0.93%	28,688
Apr 22, 2026	30.15	30.15	29.79	29.80	29.80	-0.13%	31,216
Apr 21, 2026	30.46	30.51	29.84	29.84	29.84	-2.00%	24,937
Apr 20, 2026	30.37	30.98	30.10	30.45	30.45	0.56%	25,866
Apr 17, 2026	30.64	30.64	30.20	30.28	30.28	-0.10%	73,490
Apr 16, 2026	30.49	30.49	30.14	30.31	30.31	-0.23%	206,962
Apr 15, 2026	30.51	30.55	30.27	30.38	30.38	-0.30%	60,254
Apr 14, 2026	30.69	30.71	30.36	30.47	30.47	0.16%	70,504
Apr 13, 2026	30.15	30.43	30.02	30.42	30.42	0.33%	35,798
Apr 10, 2026	30.16	30.38	30.14	30.32	30.32	1.42%	42,420
Apr 9, 2026	29.49	29.90	29.49	29.90	29.90	1.55%	50,440
Apr 8, 2026	29.66	29.73	29.23	29.44	29.44	3.48%	74,131
Apr 7, 2026	28.37	28.86	28.11	28.45	28.45	-0.39%	22,535
Apr 6, 2026	28.54	28.71	28.37	28.56	28.56	0.53%	89,734
Apr 2, 2026	28.07	28.59	28.03	28.41	28.41	-0.46%	99,869
Apr 1, 2026	28.52	28.62	28.34	28.54	28.54	0.92%	36,958
Mar 31, 2026	27.55	28.28	27.55	28.28	28.28	3.89%	55,630
Mar 30, 2026	27.26	27.40	27.07	27.22	27.22	0.85%	80,974
Mar 27, 2026	26.97	27.37	26.97	26.99	26.99	-0.63%	55,774
Mar 26, 2026	27.43	27.68	27.16	27.16	27.16	-2.34%	59,477
Mar 25, 2026	27.39	27.81	27.39	27.81	27.81	2.67%	29,414
Mar 24, 2026	26.46	27.09	26.46	27.09	27.09	0.65%	35,817