FLOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	50.78	50.81	50.76	50.80	50.80	0.10%	1,148,998
Dec 19, 2024	50.75	50.77	50.74	50.75	50.75	0.04%	1,556,116
Dec 18, 2024	50.76	50.81	50.73	50.73	50.73	-0.49%	1,790,703
Dec 17, 2024	50.98	50.99	50.98	50.98	50.75	-	1,216,284
Dec 16, 2024	50.98	50.99	50.97	50.98	50.75	0.02%	1,113,827
Dec 13, 2024	50.97	50.98	50.95	50.97	50.74	0.04%	775,202
Dec 12, 2024	50.95	50.96	50.93	50.95	50.72	0.04%	1,163,856
Dec 11, 2024	50.94	50.95	50.93	50.93	50.70	-	973,240
Dec 10, 2024	50.94	50.94	50.92	50.93	50.70	0.02%	810,492
Dec 9, 2024	50.93	50.94	50.92	50.92	50.69	-	1,793,403
Dec 6, 2024	50.90	50.93	50.89	50.92	50.69	0.06%	922,585
Dec 5, 2024	50.89	50.91	50.88	50.89	50.66	0.02%	742,545
Dec 4, 2024	50.90	50.91	50.87	50.88	50.65	0.04%	2,087,513
Dec 3, 2024	50.86	50.89	50.86	50.86	50.63	-	1,287,620
Dec 2, 2024	50.87	50.90	50.86	50.86	50.63	-0.41%	2,336,516
Nov 29, 2024	51.08	51.08	51.06	51.07	50.62	0.04%	576,554
Nov 27, 2024	51.06	51.07	51.05	51.05	50.60	0.02%	636,045
Nov 26, 2024	51.03	51.05	51.03	51.04	50.59	0.02%	837,588
Nov 25, 2024	51.04	51.05	51.03	51.03	50.58	-0.02%	974,890
Nov 22, 2024	51.03	51.04	51.02	51.04	50.59	0.04%	835,670
Nov 21, 2024	51.02	51.03	51.01	51.02	50.57	-	1,318,490
Nov 20, 2024	51.01	51.02	51.00	51.02	50.57	0.06%	824,648
Nov 19, 2024	50.98	51.01	50.98	50.99	50.54	0.02%	955,128
Nov 18, 2024	50.97	51.00	50.97	50.98	50.53	0.04%	905,013
Nov 15, 2024	50.96	50.98	50.93	50.96	50.51	0.02%	2,379,364
Nov 14, 2024	50.97	50.97	50.95	50.95	50.50	-0.02%	1,160,228
Nov 13, 2024	50.96	50.98	50.94	50.96	50.51	0.04%	1,035,570
Nov 12, 2024	50.95	50.97	50.94	50.94	50.49	0.02%	1,288,330
Nov 11, 2024	50.94	50.94	50.92	50.93	50.48	-0.02%	557,988
Nov 8, 2024	50.91	50.96	50.91	50.94	50.49	0.08%	842,523
Nov 7, 2024	50.92	50.93	50.90	50.90	50.45	-0.02%	979,086
Nov 6, 2024	50.93	50.96	50.91	50.91	50.46	0.04%	1,809,075
Nov 5, 2024	50.90	50.90	50.87	50.89	50.44	0.02%	691,711
Nov 4, 2024	50.85	50.89	50.85	50.88	50.43	0.06%	1,081,200
Nov 1, 2024	50.84	50.87	50.82	50.85	50.40	-0.35%	4,216,075
Oct 31, 2024	51.05	51.07	51.03	51.03	50.34	-	4,929,232
Oct 30, 2024	51.08	51.08	51.03	51.03	50.34	-0.08%	2,587,989
Oct 29, 2024	51.09	51.09	51.05	51.07	50.38	-0.02%	966,362
Oct 28, 2024	51.06	51.09	51.06	51.08	50.39	0.04%	630,745
Oct 25, 2024	51.05	51.08	51.04	51.06	50.37	0.10%	1,038,292
Oct 24, 2024	51.01	51.02	51.00	51.01	50.32	0.04%	441,296
Oct 23, 2024	51.00	51.01	50.99	50.99	50.30	0.02%	628,690
Oct 22, 2024	50.98	50.99	50.97	50.98	50.29	0.04%	518,152
Oct 21, 2024	50.95	50.98	50.95	50.96	50.27	0.02%	601,500
Oct 18, 2024	50.96	50.98	50.95	50.95	50.26	0.02%	852,520
Oct 17, 2024	50.91	50.94	50.90	50.94	50.25	0.28%	1,014,256
Oct 16, 2024	50.93	50.93	50.80	50.80	50.12	-0.22%	749,308
Oct 15, 2024	50.92	50.93	50.90	50.91	50.22	0.02%	604,382
Oct 14, 2024	50.93	50.93	50.89	50.90	50.21	-0.02%	932,561
Oct 11, 2024	50.90	50.93	50.90	50.91	50.22	0.04%	1,805,343
Oct 10, 2024	50.91	50.91	50.86	50.89	50.20	-0.02%	1,320,317
Oct 9, 2024	50.91	50.92	50.88	50.90	50.21	-	841,940
Oct 8, 2024	50.90	50.91	50.89	50.90	50.21	0.02%	738,502
Oct 7, 2024	50.90	50.90	50.89	50.89	50.20	-0.02%	966,995
Oct 4, 2024	50.89	50.90	50.85	50.90	50.21	0.08%	2,048,136
Oct 3, 2024	50.84	50.87	50.83	50.86	50.17	0.04%	1,291,436
Oct 2, 2024	50.83	50.85	50.82	50.84	50.16	0.06%	1,398,788
Oct 1, 2024	50.82	50.82	50.80	50.81	50.13	-0.45%	4,550,027
Sep 30, 2024	51.06	51.07	51.02	51.04	50.12	-	4,297,268
Sep 27, 2024	51.03	51.04	51.02	51.04	50.12	0.04%	595,347
Sep 26, 2024	51.03	51.03	51.00	51.02	50.10	-0.02%	681,344
Sep 25, 2024	51.02	51.03	51.02	51.03	50.11	0.02%	723,391
Sep 24, 2024	51.01	51.02	51.00	51.02	50.10	0.04%	554,820
Sep 23, 2024	51.00	51.01	50.96	51.00	50.08	0.04%	1,024,233
Sep 20, 2024	50.99	51.01	50.98	50.98	50.06	0.02%	802,330
Sep 19, 2024	50.97	50.99	50.97	50.97	50.05	-	587,951
Sep 18, 2024	50.96	50.98	50.94	50.97	50.05	-	694,283
Sep 17, 2024	50.93	50.97	50.92	50.97	50.05	0.08%	1,010,094
Sep 16, 2024	50.92	50.94	50.91	50.93	50.01	-	932,714
Sep 13, 2024	50.93	50.93	50.90	50.93	50.01	0.06%	1,680,872
Sep 12, 2024	50.90	50.90	50.87	50.90	49.98	-	1,455,313
Sep 11, 2024	50.88	50.90	50.88	50.90	49.98	-	1,935,766
Sep 10, 2024	50.85	50.91	50.85	50.90	49.98	0.08%	1,165,822
Sep 9, 2024	50.85	50.89	50.85	50.86	49.94	0.04%	1,200,467
Sep 6, 2024	50.84	50.87	50.83	50.84	49.92	0.04%	1,726,653
Sep 5, 2024	50.82	50.84	50.82	50.82	49.90	-0.02%	2,444,975
Sep 4, 2024	50.81	50.83	50.81	50.83	49.91	0.04%	752,210
Sep 3, 2024	50.85	50.85	50.80	50.81	49.89	-0.51%	1,234,364
Aug 30, 2024	51.03	51.10	51.03	51.07	49.89	0.12%	1,241,547
Aug 29, 2024	51.03	51.04	51.01	51.01	49.83	-	1,213,962
Aug 28, 2024	51.02	51.03	51.01	51.01	49.83	-0.01%	964,874
Aug 27, 2024	51.01	51.03	51.00	51.02	49.84	-0.01%	864,249
Aug 26, 2024	51.03	51.04	51.01	51.02	49.84	-0.02%	1,085,945
Aug 23, 2024	51.01	51.04	51.00	51.03	49.85	0.08%	1,169,847
Aug 22, 2024	50.99	51.01	50.97	50.99	49.81	0.04%	863,628
Aug 21, 2024	50.97	51.01	50.96	50.97	49.79	0.02%	1,114,606
Aug 20, 2024	50.95	50.97	50.94	50.96	49.78	0.02%	983,744
Aug 19, 2024	50.94	50.96	50.92	50.95	49.77	0.08%	1,208,207
Aug 16, 2024	50.90	50.92	50.89	50.91	49.73	0.07%	842,086
Aug 15, 2024	50.86	50.89	50.86	50.88	49.70	0.03%	891,099
Aug 14, 2024	50.85	50.86	50.83	50.86	49.68	0.06%	909,753
Aug 13, 2024	50.82	50.85	50.82	50.83	49.66	0.04%	865,242
Aug 12, 2024	50.84	50.84	50.80	50.81	49.64	-0.04%	846,114
Aug 9, 2024	50.79	50.83	50.79	50.83	49.66	0.10%	1,101,887
Aug 8, 2024	50.81	50.82	50.78	50.78	49.61	-0.06%	1,262,591
Aug 7, 2024	50.81	50.83	50.80	50.81	49.64	0.06%	1,399,596
Aug 6, 2024	50.62	50.82	50.61	50.78	49.61	0.30%	1,788,021
Aug 5, 2024	50.47	50.66	50.28	50.63	49.46	-0.24%	4,591,156
Aug 2, 2024	50.83	50.85	50.74	50.75	49.58	-0.19%	2,023,573
Aug 1, 2024	50.87	50.88	50.84	50.85	49.67	-0.52%	4,373,973