FLLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	27.34	27.37	27.23	27.35	27.35	-0.10%	16,505
Jul 14, 2026	27.22	27.48	27.22	27.38	27.38	1.40%	36,185
Jul 13, 2026	27.21	27.22	26.91	27.00	27.00	-0.99%	20,604
Jul 10, 2026	27.08	27.30	27.08	27.27	27.27	2.15%	33,343
Jul 9, 2026	26.56	26.82	26.50	26.70	26.70	0.53%	20,110
Jul 8, 2026	26.47	26.56	26.27	26.56	26.56	-0.09%	31,450
Jul 7, 2026	26.66	26.85	26.54	26.58	26.58	-0.69%	31,560
Jul 6, 2026	26.56	26.83	26.56	26.77	26.77	1.19%	29,565
Jul 2, 2026	26.53	26.83	26.38	26.45	26.45	0.46%	19,062
Jul 1, 2026	26.22	26.44	26.21	26.33	26.33	-0.68%	18,803
Jun 30, 2026	26.48	26.59	26.37	26.51	26.51	-0.32%	25,595
Jun 29, 2026	26.60	26.71	26.38	26.60	26.60	0.21%	68,512
Jun 26, 2026	26.37	26.66	26.30	26.54	26.54	0.32%	28,994
Jun 25, 2026	26.56	26.97	26.48	26.83	26.46	1.45%	18,727
Jun 24, 2026	26.60	26.61	26.37	26.44	26.08	-1.11%	50,514
Jun 23, 2026	26.56	26.78	26.56	26.74	26.37	-0.93%	15,539
Jun 22, 2026	27.13	27.17	26.96	26.99	26.62	0.26%	21,889
Jun 18, 2026	27.05	27.10	26.83	26.92	26.55	-0.61%	36,298
Jun 17, 2026	27.59	27.70	26.99	27.09	26.71	-1.19%	21,910
Jun 16, 2026	27.41	27.45	27.27	27.41	27.03	-0.35%	22,999
Jun 15, 2026	28.06	28.06	27.45	27.51	27.13	-0.05%	35,737
Jun 12, 2026	27.47	27.65	27.35	27.52	27.14	1.10%	26,655
Jun 11, 2026	26.48	27.30	26.48	27.22	26.85	3.26%	13,322
Jun 10, 2026	26.48	26.48	26.32	26.36	26.00	-0.45%	9,122
Jun 9, 2026	26.49	26.57	26.05	26.48	26.12	0.76%	12,321
Jun 8, 2026	26.58	26.58	26.17	26.28	25.92	-0.62%	51,873
Jun 5, 2026	26.76	26.82	26.40	26.45	26.08	-2.42%	29,169
Jun 4, 2026	27.27	27.27	27.09	27.10	26.73	-0.11%	25,982
Jun 3, 2026	27.43	27.75	27.13	27.13	26.76	-2.69%	45,986
Jun 2, 2026	27.72	28.03	27.72	27.88	27.50	1.12%	23,247
Jun 1, 2026	27.68	27.71	27.47	27.57	27.19	-0.43%	33,436
May 29, 2026	27.69	27.82	27.50	27.69	27.31	-0.97%	170,743
May 28, 2026	27.91	28.05	27.80	27.96	27.58	-0.46%	136,750
May 27, 2026	27.95	28.19	27.95	28.09	27.70	0.21%	15,760
May 26, 2026	27.98	28.07	27.87	28.03	27.64	0.90%	35,079
May 22, 2026	27.89	27.92	27.67	27.78	27.40	-1.35%	106,931
May 21, 2026	27.83	28.20	27.82	28.16	27.77	-	28,176
May 20, 2026	27.74	28.16	27.72	28.16	27.77	2.21%	16,779
May 19, 2026	27.38	27.70	27.38	27.55	27.17	-1.82%	25,481
May 18, 2026	27.76	28.06	27.72	28.06	27.67	1.52%	83,072
May 15, 2026	27.57	27.73	27.47	27.64	27.26	-2.40%	26,399
May 14, 2026	28.31	28.57	28.22	28.32	27.93	0.32%	28,578
May 13, 2026	28.73	28.93	28.17	28.23	27.84	-2.12%	91,069
May 12, 2026	28.85	28.95	28.69	28.84	28.44	-1.03%	37,749
May 11, 2026	29.30	29.40	29.01	29.14	28.74	-0.85%	219,429
May 8, 2026	29.45	29.56	29.30	29.39	28.99	0.89%	28,795
May 7, 2026	29.46	29.47	29.07	29.13	28.73	-1.49%	53,753
May 6, 2026	29.55	29.62	29.33	29.57	29.16	1.06%	64,888
May 5, 2026	28.99	29.34	28.96	29.26	28.86	2.20%	33,101
May 4, 2026	29.00	29.10	28.63	28.63	28.24	-1.14%	38,178