FLLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	26.64	27.22	26.64	27.15	27.15	2.79%	20,677
Aug 20, 2026	26.39	26.58	26.36	26.41	26.41	-0.07%	32,084
Aug 19, 2026	26.65	26.68	26.38	26.43	26.43	1.52%	37,689
Aug 18, 2026	26.14	26.35	26.02	26.04	26.04	-0.69%	30,025
Aug 17, 2026	26.21	26.27	26.12	26.22	26.22	0.83%	23,118
Aug 14, 2026	26.18	26.18	25.91	26.00	26.00	-0.84%	43,369
Aug 13, 2026	26.54	26.54	26.22	26.22	26.22	-0.87%	20,947
Aug 12, 2026	26.55	26.62	26.43	26.45	26.45	-0.28%	28,338
Aug 11, 2026	27.13	27.16	26.47	26.53	26.53	-2.32%	52,679
Aug 10, 2026	27.30	27.31	27.12	27.16	27.16	-0.59%	27,550
Aug 7, 2026	27.63	27.63	27.28	27.32	27.32	-0.49%	15,498
Aug 6, 2026	27.64	27.81	27.44	27.45	27.45	-0.39%	36,455
Aug 5, 2026	27.81	27.85	27.54	27.56	27.56	0.05%	23,840
Aug 4, 2026	27.85	27.85	27.49	27.55	27.55	-0.24%	16,434
Aug 3, 2026	27.70	27.70	27.54	27.61	27.61	-0.18%	13,471
Jul 31, 2026	27.71	27.92	27.52	27.66	27.66	0.04%	20,050
Jul 30, 2026	27.35	27.69	27.33	27.65	27.65	2.31%	8,576
Jul 29, 2026	27.25	27.26	27.01	27.03	27.03	-0.86%	19,058
Jul 28, 2026	27.37	27.53	27.26	27.26	27.26	0.02%	25,353
Jul 27, 2026	27.25	27.33	27.08	27.26	27.26	0.44%	10,434
Jul 24, 2026	27.23	27.33	27.12	27.14	27.13	-0.61%	18,315