FLOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	51.05	51.05	51.04	51.05	51.05	0.02%	904,035
Feb 20, 2025	51.04	51.06	51.02	51.04	51.04	-	2,147,719
Feb 19, 2025	51.03	51.04	51.02	51.04	51.04	0.04%	1,049,835
Feb 18, 2025	51.03	51.04	51.01	51.02	51.02	0.02%	1,293,403
Feb 14, 2025	51.00	51.02	51.00	51.01	51.01	0.04%	994,029
Feb 13, 2025	50.97	50.99	50.96	50.99	50.99	0.06%	1,061,439
Feb 12, 2025	50.96	50.96	50.95	50.96	50.96	-	1,323,129
Feb 11, 2025	50.96	50.96	50.95	50.96	50.96	0.04%	1,490,827
Feb 10, 2025	50.96	50.97	50.94	50.94	50.94	-0.02%	1,924,578
Feb 7, 2025	50.96	50.96	50.95	50.95	50.95	0.02%	1,343,850
Feb 6, 2025	50.94	50.96	50.93	50.94	50.94	0.04%	1,653,242
Feb 5, 2025	50.94	50.95	50.92	50.92	50.92	-	2,888,791
Feb 4, 2025	50.91	50.94	50.90	50.92	50.92	0.04%	1,547,206
Feb 3, 2025	50.89	50.91	50.86	50.90	50.90	-0.35%	2,231,266
Jan 31, 2025	51.10	51.11	51.08	51.08	50.88	-0.02%	1,684,235
Jan 30, 2025	51.06	51.10	51.06	51.09	50.89	0.10%	1,217,055
Jan 29, 2025	51.06	51.07	51.04	51.04	50.84	-0.04%	1,036,325
Jan 28, 2025	51.06	51.06	51.04	51.06	50.86	0.04%	1,077,296
Jan 27, 2025	51.05	51.05	51.01	51.04	50.84	0.02%	1,876,983
Jan 24, 2025	51.04	51.05	51.03	51.03	50.83	-	1,185,306
Jan 23, 2025	51.03	51.03	51.01	51.03	50.83	0.04%	1,459,904
Jan 22, 2025	51.03	51.03	51.01	51.01	50.81	-	1,759,476
Jan 21, 2025	51.01	51.03	51.01	51.01	50.81	0.02%	2,175,314
Jan 17, 2025	51.01	51.03	51.00	51.00	50.80	-	1,492,015
Jan 16, 2025	51.02	51.02	50.99	51.00	50.80	-	2,158,728
Jan 15, 2025	51.00	51.02	50.99	51.00	50.80	0.04%	2,399,080
Jan 14, 2025	50.98	50.99	50.97	50.98	50.78	0.02%	2,565,484
Jan 13, 2025	50.96	50.98	50.95	50.97	50.77	0.04%	1,696,137
Jan 10, 2025	50.94	50.97	50.94	50.95	50.75	0.02%	3,506,514
Jan 8, 2025	50.95	50.95	50.93	50.94	50.74	0.02%	2,270,492
Jan 7, 2025	50.91	50.94	50.91	50.93	50.73	0.04%	1,471,248
Jan 6, 2025	50.90	50.92	50.90	50.91	50.71	-	1,323,370
Jan 3, 2025	50.91	50.91	50.89	50.91	50.71	0.02%	1,503,272
Jan 2, 2025	50.89	50.90	50.87	50.90	50.70	0.04%	2,840,275
Dec 31, 2024	50.88	50.89	50.88	50.88	50.68	0.02%	1,087,752
Dec 30, 2024	50.87	50.89	50.85	50.87	50.67	-	1,838,928
Dec 27, 2024	50.86	50.87	50.85	50.87	50.67	0.04%	972,313
Dec 26, 2024	50.84	50.85	50.83	50.85	50.65	0.02%	776,393
Dec 24, 2024	50.83	50.85	50.81	50.84	50.64	0.04%	504,406
Dec 23, 2024	50.81	50.82	50.78	50.82	50.62	0.04%	1,318,223
Dec 20, 2024	50.78	50.81	50.76	50.80	50.60	0.10%	1,148,998
Dec 19, 2024	50.75	50.77	50.74	50.75	50.55	0.04%	1,556,116
Dec 18, 2024	50.76	50.81	50.73	50.73	50.53	-0.49%	1,790,703
Dec 17, 2024	50.98	50.99	50.98	50.98	50.55	-	1,216,284
Dec 16, 2024	50.98	50.99	50.97	50.98	50.55	0.02%	1,113,827
Dec 13, 2024	50.97	50.98	50.95	50.97	50.54	0.04%	775,202
Dec 12, 2024	50.95	50.96	50.93	50.95	50.52	0.04%	1,163,856
Dec 11, 2024	50.94	50.95	50.93	50.93	50.50	-	973,240
Dec 10, 2024	50.94	50.94	50.92	50.93	50.50	0.02%	810,492
Dec 9, 2024	50.93	50.94	50.92	50.92	50.49	-	1,793,403
Dec 6, 2024	50.90	50.93	50.89	50.92	50.49	0.06%	922,585
Dec 5, 2024	50.89	50.91	50.88	50.89	50.46	0.02%	742,545
Dec 4, 2024	50.90	50.91	50.87	50.88	50.45	0.04%	2,087,513
Dec 3, 2024	50.86	50.89	50.86	50.86	50.43	-	1,287,620
Dec 2, 2024	50.87	50.90	50.86	50.86	50.43	-0.41%	2,336,516
Nov 29, 2024	51.08	51.08	51.06	51.07	50.42	0.04%	576,554
Nov 27, 2024	51.06	51.07	51.05	51.05	50.40	0.02%	636,045
Nov 26, 2024	51.03	51.05	51.03	51.04	50.39	0.02%	837,588
Nov 25, 2024	51.04	51.05	51.03	51.03	50.38	-0.02%	974,890
Nov 22, 2024	51.03	51.04	51.02	51.04	50.39	0.04%	835,670
Nov 21, 2024	51.02	51.03	51.01	51.02	50.37	-	1,318,490
Nov 20, 2024	51.01	51.02	51.00	51.02	50.37	0.06%	824,648
Nov 19, 2024	50.98	51.01	50.98	50.99	50.34	0.02%	955,128
Nov 18, 2024	50.97	51.00	50.97	50.98	50.33	0.04%	905,013
Nov 15, 2024	50.96	50.98	50.93	50.96	50.31	0.02%	2,379,364
Nov 14, 2024	50.97	50.97	50.95	50.95	50.30	-0.02%	1,160,228
Nov 13, 2024	50.96	50.98	50.94	50.96	50.31	0.04%	1,035,570
Nov 12, 2024	50.95	50.97	50.94	50.94	50.29	0.02%	1,288,330
Nov 11, 2024	50.94	50.94	50.92	50.93	50.28	-0.02%	557,988
Nov 8, 2024	50.91	50.96	50.91	50.94	50.29	0.08%	842,523
Nov 7, 2024	50.92	50.93	50.90	50.90	50.25	-0.02%	979,086
Nov 6, 2024	50.93	50.96	50.91	50.91	50.26	0.04%	1,809,075
Nov 5, 2024	50.90	50.90	50.87	50.89	50.24	0.02%	691,711
Nov 4, 2024	50.85	50.89	50.85	50.88	50.23	0.06%	1,081,200
Nov 1, 2024	50.84	50.87	50.82	50.85	50.21	-0.35%	4,216,075
Oct 31, 2024	51.05	51.07	51.03	51.03	50.14	-	4,929,232
Oct 30, 2024	51.08	51.08	51.03	51.03	50.14	-0.08%	2,587,989
Oct 29, 2024	51.09	51.09	51.05	51.07	50.18	-0.02%	966,362
Oct 28, 2024	51.06	51.09	51.06	51.08	50.19	0.04%	630,745
Oct 25, 2024	51.05	51.08	51.04	51.06	50.17	0.10%	1,038,292
Oct 24, 2024	51.01	51.02	51.00	51.01	50.12	0.04%	441,296
Oct 23, 2024	51.00	51.01	50.99	50.99	50.10	0.02%	628,690
Oct 22, 2024	50.98	50.99	50.97	50.98	50.09	0.04%	518,152
Oct 21, 2024	50.95	50.98	50.95	50.96	50.07	0.02%	601,500
Oct 18, 2024	50.96	50.98	50.95	50.95	50.06	0.02%	852,520
Oct 17, 2024	50.91	50.94	50.90	50.94	50.06	0.28%	1,014,256
Oct 16, 2024	50.93	50.93	50.80	50.80	49.92	-0.22%	749,308
Oct 15, 2024	50.92	50.93	50.90	50.91	50.03	0.02%	604,382
Oct 14, 2024	50.93	50.93	50.89	50.90	50.02	-0.02%	932,561
Oct 11, 2024	50.90	50.93	50.90	50.91	50.03	0.04%	1,805,343
Oct 10, 2024	50.91	50.91	50.86	50.89	50.01	-0.02%	1,320,317
Oct 9, 2024	50.91	50.92	50.88	50.90	50.02	-	841,940
Oct 8, 2024	50.90	50.91	50.89	50.90	50.02	0.02%	738,502
Oct 7, 2024	50.90	50.90	50.89	50.89	50.01	-0.02%	966,995
Oct 4, 2024	50.89	50.90	50.85	50.90	50.02	0.08%	2,048,136
Oct 3, 2024	50.84	50.87	50.83	50.86	49.98	0.04%	1,291,436
Oct 2, 2024	50.83	50.85	50.82	50.84	49.96	0.06%	1,398,788
Oct 1, 2024	50.82	50.82	50.80	50.81	49.93	-0.45%	4,550,027
Sep 30, 2024	51.06	51.07	51.02	51.04	49.92	-	4,297,268
Sep 27, 2024	51.03	51.04	51.02	51.04	49.92	0.04%	595,347