FLLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	25.86	25.86	25.86	25.65	25.65	0.59%	61,064
Oct 30, 2026	25.53	25.73	25.45	25.50	25.50	-1.32%	57,513
Oct 29, 2026	25.99	26.08	25.65	25.84	25.84	-1.19%	22,585
Oct 28, 2026	26.50	26.50	25.95	26.15	26.15	-2.02%	57,412
Oct 27, 2026	26.91	26.91	26.55	26.69	26.69	0.26%	36,356
Oct 26, 2026	25.54	26.64	25.27	26.62	26.62	-12.21%	178,553
Oct 23, 2026	29.99	30.32	29.86	30.32	30.32	1.41%	15,176
Oct 22, 2026	30.16	30.16	29.79	29.90	29.90	-1.44%	64,055
Oct 21, 2026	30.53	30.53	29.79	30.34	30.34	-0.73%	11,480
Oct 20, 2026	30.37	30.61	30.37	30.56	30.56	1.49%	14,965
Oct 19, 2026	30.25	30.25	29.94	30.11	30.11	0.49%	11,941
Oct 16, 2026	29.95	30.03	29.77	29.96	29.96	1.07%	12,762
Oct 15, 2026	29.63	30.00	29.50	29.65	29.65	-1.15%	12,859
Oct 14, 2026	29.65	29.99	29.51	29.99	29.99	0.05%	27,278
Oct 13, 2026	29.95	30.15	29.89	29.98	29.97	-1.30%	50,709
Oct 12, 2026	30.21	30.48	30.21	30.37	30.37	0.65%	10,187
Oct 9, 2026	30.09	30.20	30.01	30.18	30.17	1.46%	11,492
Oct 8, 2026	29.62	30.04	29.58	29.74	29.74	0.41%	11,066
Oct 7, 2026	29.83	29.84	29.62	29.62	29.62	-1.43%	13,200
Oct 6, 2026	30.44	30.44	29.96	30.05	30.05	0.37%	18,748
Oct 5, 2026	29.91	30.36	29.75	29.94	29.94	8.24%	88,364
Oct 2, 2026	27.25	27.66	27.10	27.66	27.66	2.22%	28,387
Oct 1, 2026	27.26	27.26	26.77	27.06	27.06	-1.14%	79,754
Sep 30, 2026	27.46	27.51	27.31	27.37	27.37	0.91%	14,592
Sep 29, 2026	27.00	27.15	26.88	27.12	27.12	-0.06%	26,373
Sep 28, 2026	27.10	27.35	27.08	27.14	27.14	-1.16%	21,626
Sep 25, 2026	27.34	27.51	27.26	27.46	27.46	0.05%	11,786
Sep 24, 2026	27.64	27.67	27.42	27.45	27.45	-1.29%	17,515
Sep 23, 2026	28.18	28.18	27.77	27.81	27.81	-1.70%	14,491
Sep 22, 2026	27.98	28.34	27.98	28.29	28.29	0.74%	25,599
Sep 21, 2026	28.10	28.18	27.81	28.08	28.08	1.11%	27,350
Sep 18, 2026	27.74	27.83	27.70	27.77	27.77	-0.86%	10,990
Sep 17, 2026	28.09	28.09	27.56	28.01	28.01	1.01%	15,513
Sep 16, 2026	27.97	28.07	27.58	27.73	27.73	-1.13%	39,415
Sep 15, 2026	28.04	28.15	28.04	28.05	28.05	-0.11%	10,485
Sep 14, 2026	27.85	28.10	27.73	28.08	28.08	-0.85%	17,704
Sep 11, 2026	28.64	28.69	28.25	28.32	28.32	-0.64%	11,603
Sep 10, 2026	28.14	28.66	28.14	28.50	28.50	0.10%	20,858
Sep 9, 2026	28.60	28.69	28.41	28.48	28.48	-0.89%	10,076
Sep 8, 2026	28.63	28.91	28.63	28.73	28.73	1.56%	14,083
Sep 4, 2026	28.16	28.54	28.16	28.29	28.29	-0.63%	20,657
Sep 3, 2026	28.64	28.76	28.35	28.47	28.47	0.67%	28,108
Sep 2, 2026	27.85	28.33	27.85	28.28	28.28	2.56%	30,955
Sep 1, 2026	27.46	27.85	27.46	27.58	27.58	0.71%	10,947
Aug 31, 2026	27.46	27.50	27.28	27.38	27.38	0.96%	11,140
Aug 28, 2026	27.28	27.32	26.94	27.12	27.12	-0.73%	15,814
Aug 27, 2026	27.36	27.36	27.19	27.32	27.32	-0.12%	9,832
Aug 26, 2026	27.52	27.54	27.35	27.35	27.35	-0.45%	5,733
Aug 25, 2026	27.14	27.48	27.00	27.48	27.47	1.27%	32,437
Aug 24, 2026	26.90	27.28	26.90	27.13	27.13	-0.07%	29,655