FLOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	51.01	51.02	51.00	51.02	51.02	0.06%	824,648
Nov 19, 2024	50.98	51.01	50.98	50.99	50.99	0.02%	955,128
Nov 18, 2024	50.97	51.00	50.97	50.98	50.98	0.04%	905,013
Nov 15, 2024	50.96	50.98	50.93	50.96	50.96	0.02%	2,379,364
Nov 14, 2024	50.97	50.97	50.95	50.95	50.95	-0.02%	1,160,228
Nov 13, 2024	50.96	50.98	50.94	50.96	50.96	0.04%	1,035,570
Nov 12, 2024	50.95	50.97	50.94	50.94	50.94	0.02%	1,288,330
Nov 11, 2024	50.94	50.94	50.92	50.93	50.93	-0.02%	557,988
Nov 8, 2024	50.91	50.96	50.91	50.94	50.94	0.08%	842,523
Nov 7, 2024	50.92	50.93	50.90	50.90	50.90	-0.02%	979,086
Nov 6, 2024	50.93	50.96	50.91	50.91	50.91	0.04%	1,809,075
Nov 5, 2024	50.90	50.90	50.87	50.89	50.89	0.02%	691,711
Nov 4, 2024	50.85	50.89	50.85	50.88	50.88	0.06%	1,081,200
Nov 1, 2024	50.84	50.87	50.82	50.85	50.85	-0.35%	4,216,075
Oct 31, 2024	51.05	51.07	51.03	51.03	50.79	-	4,929,232
Oct 30, 2024	51.08	51.08	51.03	51.03	50.79	-0.08%	2,587,989
Oct 29, 2024	51.09	51.09	51.05	51.07	50.83	-0.02%	966,362
Oct 28, 2024	51.06	51.09	51.06	51.08	50.84	0.04%	630,745
Oct 25, 2024	51.05	51.08	51.04	51.06	50.82	0.10%	1,038,292
Oct 24, 2024	51.01	51.02	51.00	51.01	50.77	0.04%	441,296
Oct 23, 2024	51.00	51.01	50.99	50.99	50.75	0.02%	628,690
Oct 22, 2024	50.98	50.99	50.97	50.98	50.74	0.04%	518,152
Oct 21, 2024	50.95	50.98	50.95	50.96	50.72	0.02%	601,500
Oct 18, 2024	50.96	50.98	50.95	50.95	50.71	0.02%	852,520
Oct 17, 2024	50.91	50.94	50.90	50.94	50.70	0.28%	1,014,256
Oct 16, 2024	50.93	50.93	50.80	50.80	50.56	-0.22%	749,308
Oct 15, 2024	50.92	50.93	50.90	50.91	50.67	0.02%	604,382
Oct 14, 2024	50.93	50.93	50.89	50.90	50.66	-0.02%	932,561
Oct 11, 2024	50.90	50.93	50.90	50.91	50.67	0.04%	1,805,343
Oct 10, 2024	50.91	50.91	50.86	50.89	50.65	-0.02%	1,320,317
Oct 9, 2024	50.91	50.92	50.88	50.90	50.66	-	841,940
Oct 8, 2024	50.90	50.91	50.89	50.90	50.66	0.02%	738,502
Oct 7, 2024	50.90	50.90	50.89	50.89	50.65	-0.02%	966,995
Oct 4, 2024	50.89	50.90	50.85	50.90	50.66	0.08%	2,048,136
Oct 3, 2024	50.84	50.87	50.83	50.86	50.62	0.04%	1,291,436
Oct 2, 2024	50.83	50.85	50.82	50.84	50.60	0.06%	1,398,788
Oct 1, 2024	50.82	50.82	50.80	50.81	50.57	-0.45%	4,550,027
Sep 30, 2024	51.06	51.07	51.02	51.04	50.56	-	4,297,268
Sep 27, 2024	51.03	51.04	51.02	51.04	50.56	0.04%	595,347
Sep 26, 2024	51.03	51.03	51.00	51.02	50.54	-0.02%	681,344
Sep 25, 2024	51.02	51.03	51.02	51.03	50.55	0.02%	723,391
Sep 24, 2024	51.01	51.02	51.00	51.02	50.54	0.04%	554,820
Sep 23, 2024	51.00	51.01	50.96	51.00	50.52	0.04%	1,024,233
Sep 20, 2024	50.99	51.01	50.98	50.98	50.50	0.02%	802,330
Sep 19, 2024	50.97	50.99	50.97	50.97	50.49	-	587,951
Sep 18, 2024	50.96	50.98	50.94	50.97	50.49	-	694,283
Sep 17, 2024	50.93	50.97	50.92	50.97	50.49	0.08%	1,010,094
Sep 16, 2024	50.92	50.94	50.91	50.93	50.45	-	932,714
Sep 13, 2024	50.93	50.93	50.90	50.93	50.45	0.06%	1,680,872
Sep 12, 2024	50.90	50.90	50.87	50.90	50.42	-	1,455,313
Sep 11, 2024	50.88	50.90	50.88	50.90	50.42	-	1,935,766
Sep 10, 2024	50.85	50.91	50.85	50.90	50.42	0.08%	1,165,822
Sep 9, 2024	50.85	50.89	50.85	50.86	50.38	0.04%	1,200,467
Sep 6, 2024	50.84	50.87	50.83	50.84	50.36	0.04%	1,726,653
Sep 5, 2024	50.82	50.84	50.82	50.82	50.34	-0.02%	2,444,975
Sep 4, 2024	50.81	50.83	50.81	50.83	50.35	0.04%	752,210
Sep 3, 2024	50.85	50.85	50.80	50.81	50.33	-0.51%	1,234,364
Aug 30, 2024	51.03	51.10	51.03	51.07	50.33	0.12%	1,241,547
Aug 29, 2024	51.03	51.04	51.01	51.01	50.27	-	1,213,962
Aug 28, 2024	51.02	51.03	51.01	51.01	50.27	-0.01%	964,874
Aug 27, 2024	51.01	51.03	51.00	51.02	50.28	-0.01%	864,249
Aug 26, 2024	51.03	51.04	51.01	51.02	50.28	-0.02%	1,085,945
Aug 23, 2024	51.01	51.04	51.00	51.03	50.29	0.08%	1,169,847
Aug 22, 2024	50.99	51.01	50.97	50.99	50.25	0.04%	863,628
Aug 21, 2024	50.97	51.01	50.96	50.97	50.23	0.02%	1,114,606
Aug 20, 2024	50.95	50.97	50.94	50.96	50.22	0.02%	983,744
Aug 19, 2024	50.94	50.96	50.92	50.95	50.21	0.08%	1,208,207
Aug 16, 2024	50.90	50.92	50.89	50.91	50.17	0.07%	842,086
Aug 15, 2024	50.86	50.89	50.86	50.88	50.14	0.03%	891,099
Aug 14, 2024	50.85	50.86	50.83	50.86	50.12	0.06%	909,753
Aug 13, 2024	50.82	50.85	50.82	50.83	50.09	0.04%	865,242
Aug 12, 2024	50.84	50.84	50.80	50.81	50.08	-0.04%	846,114
Aug 9, 2024	50.79	50.83	50.79	50.83	50.09	0.10%	1,101,887
Aug 8, 2024	50.81	50.82	50.78	50.78	50.05	-0.06%	1,262,591
Aug 7, 2024	50.81	50.83	50.80	50.81	50.08	0.06%	1,399,596
Aug 6, 2024	50.62	50.82	50.61	50.78	50.05	0.30%	1,788,021
Aug 5, 2024	50.47	50.66	50.28	50.63	49.90	-0.24%	4,591,156
Aug 2, 2024	50.83	50.85	50.74	50.75	50.02	-0.19%	2,023,573
Aug 1, 2024	50.87	50.88	50.84	50.85	50.11	-0.52%	4,373,973
Jul 31, 2024	51.10	51.12	51.10	51.11	50.12	0.02%	3,792,147
Jul 30, 2024	51.09	51.11	51.08	51.10	50.11	0.04%	636,291
Jul 29, 2024	51.10	51.11	51.08	51.08	50.09	0.02%	2,410,798
Jul 26, 2024	51.07	51.08	51.06	51.07	50.08	0.06%	651,821
Jul 25, 2024	51.03	51.06	51.03	51.04	50.05	0.02%	1,304,164
Jul 24, 2024	51.03	51.04	51.03	51.03	50.04	0.02%	840,170
Jul 23, 2024	51.05	51.05	51.02	51.02	50.03	-0.02%	747,148
Jul 22, 2024	51.02	51.04	51.01	51.03	50.04	0.04%	702,898
Jul 19, 2024	51.01	51.02	51.00	51.01	50.02	0.06%	471,439
Jul 18, 2024	50.98	51.00	50.98	50.98	49.99	-	556,030
Jul 17, 2024	50.98	50.99	50.97	50.98	49.99	0.01%	749,762
Jul 16, 2024	50.99	50.99	50.97	50.98	49.99	-	1,142,394
Jul 15, 2024	50.98	50.99	50.97	50.98	49.99	-0.03%	716,666
Jul 12, 2024	50.94	50.99	50.94	50.99	50.00	0.12%	733,158
Jul 11, 2024	50.95	50.95	50.93	50.93	49.94	-	869,895
Jul 10, 2024	50.93	50.94	50.92	50.93	49.94	0.02%	878,683
Jul 9, 2024	50.94	50.94	50.91	50.92	49.93	-	644,333
Jul 8, 2024	50.94	50.94	50.92	50.92	49.93	-	603,915
Jul 5, 2024	50.91	50.92	50.90	50.92	49.93	0.08%	609,168
Jul 3, 2024	50.90	50.91	50.88	50.88	49.89	-	608,204
Jul 2, 2024	50.88	50.89	50.86	50.88	49.89	0.04%	883,405