FLMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	22.74	22.74	22.64	22.64	22.64	-0.10%	2,886
Oct 28, 2026	22.69	22.69	22.61	22.66	22.66	-0.12%	8,340
Oct 27, 2026	22.74	22.74	22.64	22.69	22.69	0.16%	7,984
Oct 26, 2026	22.57	22.68	22.55	22.66	22.65	0.15%	8,605
Oct 23, 2026	22.67	22.67	22.54	22.62	22.62	0.44%	21,056
Oct 22, 2026	22.55	22.55	22.43	22.52	22.52	0.90%	63,066
Oct 21, 2026	22.26	22.32	22.26	22.32	22.32	0.18%	8,748
Oct 20, 2026	22.24	22.28	22.24	22.28	22.28	0.26%	27,688
Oct 19, 2026	22.19	22.24	22.16	22.22	22.22	-0.17%	29,617
Oct 16, 2026	22.23	22.29	22.20	22.26	22.26	-0.02%	18,003
Oct 15, 2026	22.08	22.30	22.08	22.27	22.27	1.16%	14,741
Oct 14, 2026	21.89	22.03	21.88	22.01	22.01	-0.09%	12,868
Oct 13, 2026	21.99	22.06	21.95	22.03	22.03	0.69%	52,557
Oct 12, 2026	21.85	21.88	21.85	21.88	21.88	-	5,119
Oct 9, 2026	21.72	21.89	21.72	21.88	21.88	0.70%	9,714
Oct 8, 2026	21.67	21.74	21.65	21.73	21.73	-0.02%	102,308
Oct 7, 2026	21.81	21.84	21.69	21.73	21.73	-0.84%	26,064
Oct 6, 2026	21.99	21.99	21.79	21.92	21.92	-0.02%	61,382
Oct 5, 2026	21.92	21.97	21.87	21.92	21.92	0.09%	46,297
Oct 2, 2026	22.12	22.12	21.88	21.90	21.90	-0.18%	5,477
Oct 1, 2026	21.95	22.05	21.86	21.94	21.94	0.50%	34,306
Sep 30, 2026	21.75	22.02	21.75	21.93	21.83	0.83%	58,620
Sep 29, 2026	21.84	21.84	21.65	21.75	21.65	-0.59%	33,316
Sep 28, 2026	22.13	22.13	21.77	21.88	21.78	-1.11%	33,012
Sep 25, 2026	22.10	22.16	22.06	22.13	22.02	-0.52%	40,428
Sep 24, 2026	22.23	22.29	22.15	22.24	22.14	-0.74%	34,817
Sep 23, 2026	22.42	22.42	22.31	22.41	22.30	-0.79%	26,693
Sep 22, 2026	22.58	22.62	22.52	22.59	22.48	-0.20%	16,426
Sep 21, 2026	22.66	22.66	22.56	22.63	22.53	0.09%	59,693
Sep 18, 2026	22.54	22.61	22.54	22.61	22.51	-0.48%	14,608
Sep 17, 2026	22.73	22.73	22.65	22.72	22.62	0.35%	603,122
Sep 16, 2026	22.61	22.67	22.59	22.64	22.54	0.11%	25,131
Sep 15, 2026	22.61	22.71	22.61	22.62	22.51	-0.02%	42,748
Sep 14, 2026	22.74	22.74	22.58	22.62	22.52	-0.39%	41,843
Sep 11, 2026	22.64	22.79	22.64	22.71	22.60	0.38%	79,803
Sep 10, 2026	22.73	22.75	22.62	22.62	22.52	-1.04%	38,282
Sep 9, 2026	23.11	23.11	22.85	22.86	22.76	-0.57%	8,238
Sep 8, 2026	22.96	23.04	22.95	22.99	22.89	-0.17%	28,579
Sep 4, 2026	23.01	23.07	22.94	23.03	22.93	-0.04%	22,508
Sep 3, 2026	23.09	23.11	23.01	23.04	22.94	-0.04%	30,682
Sep 2, 2026	23.04	23.07	23.03	23.05	22.94	0.22%	15,885
Sep 1, 2026	23.13	23.17	23.00	23.00	22.90	-0.77%	23,692
Aug 31, 2026	23.24	23.27	23.22	23.26	23.07	-0.24%	29,637
Aug 28, 2026	23.34	23.34	23.25	23.31	23.13	-0.13%	16,343
Aug 27, 2026	23.38	23.38	23.32	23.34	23.16	-0.15%	4,198
Aug 26, 2026	23.43	23.43	23.36	23.38	23.19	-0.13%	4,741
Aug 25, 2026	23.41	23.43	23.39	23.41	23.22	0.11%	5,178
Aug 24, 2026	23.40	23.40	23.36	23.38	23.20	0.02%	3,679
Aug 21, 2026	23.49	23.49	23.38	23.38	23.19	-0.07%	2,817
Aug 20, 2026	23.37	23.40	23.34	23.39	23.21	-0.03%	2,303