FLQL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	60.62	60.86	60.62	60.83	60.83	0.21%	21,788
Dec 2, 2024	60.53	60.79	60.53	60.70	60.70	0.23%	32,230
Nov 29, 2024	60.34	60.64	60.34	60.56	60.56	0.63%	21,590
Nov 27, 2024	60.40	60.40	60.01	60.18	60.18	-0.41%	20,910
Nov 26, 2024	60.18	60.45	60.08	60.43	60.43	0.60%	25,370
Nov 25, 2024	60.23	60.31	59.89	60.07	60.07	0.37%	23,452
Nov 22, 2024	59.61	59.89	59.61	59.85	59.85	0.37%	26,761
Nov 21, 2024	59.55	59.77	58.98	59.63	59.63	0.64%	58,648
Nov 20, 2024	59.21	59.25	58.66	59.25	59.25	0.12%	19,799
Nov 19, 2024	58.59	59.26	58.59	59.18	59.18	0.48%	21,780
Nov 18, 2024	58.69	59.06	58.65	58.90	58.90	0.46%	21,014
Nov 15, 2024	59.13	59.13	58.54	58.63	58.63	-1.51%	21,572
Nov 14, 2024	59.96	59.96	59.51	59.53	59.53	-0.62%	73,911
Nov 13, 2024	60.07	60.17	59.84	59.90	59.90	-0.20%	170,724
Nov 12, 2024	60.23	60.30	59.90	60.02	60.02	-0.45%	25,618
Nov 11, 2024	60.64	60.64	60.18	60.29	60.29	-0.32%	19,927
Nov 8, 2024	60.27	60.65	60.27	60.48	60.48	0.55%	24,195
Nov 7, 2024	59.86	60.23	59.86	60.15	60.15	0.82%	27,471
Nov 6, 2024	59.51	59.74	59.17	59.66	59.66	2.23%	51,342
Nov 5, 2024	57.63	58.36	57.63	58.36	58.36	1.44%	66,259
Nov 4, 2024	57.67	57.75	57.41	57.53	57.53	-0.24%	305,960
Nov 1, 2024	57.76	58.04	57.67	57.67	57.67	0.24%	17,656
Oct 31, 2024	58.29	58.29	57.53	57.53	57.53	-1.74%	1,422,013
Oct 30, 2024	58.69	58.84	58.41	58.55	58.55	-0.36%	20,646
Oct 29, 2024	58.42	58.91	58.35	58.76	58.76	0.34%	26,447
Oct 28, 2024	58.70	58.72	58.54	58.56	58.56	0.27%	36,766
Oct 25, 2024	58.73	58.86	58.36	58.40	58.40	-0.12%	42,331
Oct 24, 2024	58.59	58.59	58.24	58.47	58.47	0.08%	21,981
Oct 23, 2024	58.70	58.83	58.10	58.43	58.43	-0.75%	17,913
Oct 22, 2024	58.60	58.97	58.60	58.87	58.87	-	18,725
Oct 21, 2024	58.97	59.06	58.71	58.87	58.87	-0.29%	16,473
Oct 18, 2024	59.04	59.14	58.95	59.04	59.04	0.27%	14,526
Oct 17, 2024	59.21	59.25	58.84	58.88	58.88	-0.01%	22,035
Oct 16, 2024	58.71	58.90	58.59	58.89	58.89	0.29%	26,425
Oct 15, 2024	59.34	59.34	58.58	58.72	58.72	-0.84%	72,512
Oct 14, 2024	58.90	59.34	58.90	59.22	59.22	0.77%	26,550
Oct 11, 2024	58.36	58.79	58.36	58.77	58.77	0.75%	43,553
Oct 10, 2024	58.39	58.45	58.23	58.33	58.33	-0.40%	23,222
Oct 9, 2024	58.05	58.58	58.02	58.57	58.57	0.90%	21,443
Oct 8, 2024	57.68	58.11	57.68	58.04	58.04	0.99%	125,363
Oct 7, 2024	57.84	57.89	57.38	57.47	57.47	-0.86%	15,815
Oct 4, 2024	58.02	58.02	57.53	57.97	57.97	0.71%	13,875
Oct 3, 2024	57.48	57.72	57.29	57.56	57.56	-0.23%	80,840
Oct 2, 2024	57.57	57.80	57.27	57.69	57.69	0.10%	79,235
Oct 1, 2024	58.13	58.13	57.37	57.63	57.63	-0.89%	123,239
Sep 30, 2024	57.74	58.21	57.59	58.15	58.15	0.36%	288,501
Sep 27, 2024	58.25	58.25	57.86	57.94	57.94	-0.32%	18,277
Sep 26, 2024	58.37	58.37	57.96	58.13	58.13	0.52%	24,459
Sep 25, 2024	57.98	58.04	57.79	57.83	57.83	-0.17%	15,455
Sep 24, 2024	57.92	57.96	57.60	57.93	57.93	0.22%	20,334
Sep 23, 2024	57.71	57.85	57.64	57.80	57.80	0.35%	22,459
Sep 20, 2024	57.61	57.73	57.41	57.60	57.60	-0.59%	31,571
Sep 19, 2024	57.96	58.07	57.77	57.94	57.77	1.74%	33,562
Sep 18, 2024	57.25	57.45	56.89	56.95	56.79	-0.21%	28,566
Sep 17, 2024	57.19	57.37	56.80	57.07	56.91	0.07%	53,727
Sep 16, 2024	56.85	57.03	56.67	57.03	56.87	0.11%	30,071
Sep 13, 2024	56.73	57.06	56.68	56.97	56.81	0.87%	42,462
Sep 12, 2024	56.07	56.55	55.87	56.48	56.32	0.71%	29,923
Sep 11, 2024	54.99	56.08	54.51	56.08	55.92	1.30%	242,104
Sep 10, 2024	55.34	55.39	54.85	55.36	55.20	0.44%	109,879
Sep 9, 2024	54.91	55.29	54.85	55.12	54.96	1.01%	86,344
Sep 6, 2024	55.57	55.57	54.51	54.57	54.41	-1.62%	26,061
Sep 5, 2024	55.61	55.90	55.28	55.47	55.31	-0.50%	51,789
Sep 4, 2024	55.72	56.03	55.56	55.75	55.59	-0.18%	62,336
Sep 3, 2024	56.95	56.95	55.67	55.85	55.69	-2.63%	33,725
Aug 30, 2024	57.08	57.37	56.64	57.36	57.19	1.19%	25,687
Aug 29, 2024	57.00	57.33	56.67	56.68	56.52	-0.17%	19,785
Aug 28, 2024	56.99	57.08	56.45	56.78	56.62	-0.50%	27,476
Aug 27, 2024	56.86	57.13	56.72	57.07	56.90	0.15%	18,148
Aug 26, 2024	57.30	57.31	56.89	56.98	56.82	-0.51%	24,624
Aug 23, 2024	56.89	57.27	56.81	57.27	57.10	1.22%	17,896
Aug 22, 2024	57.21	57.26	56.46	56.58	56.42	-0.79%	26,108
Aug 21, 2024	56.85	57.07	56.78	57.03	56.87	0.62%	15,542
Aug 20, 2024	56.71	56.85	56.56	56.68	56.52	-0.09%	49,266
Aug 19, 2024	56.27	56.73	56.23	56.73	56.57	0.88%	19,299
Aug 16, 2024	55.94	56.35	55.94	56.23	56.07	-0.01%	25,698
Aug 15, 2024	55.91	56.24	55.78	56.24	56.08	1.85%	23,750
Aug 14, 2024	55.12	55.33	54.83	55.22	55.06	0.35%	20,311
Aug 13, 2024	54.50	55.07	54.49	55.03	54.87	1.57%	49,029
Aug 12, 2024	54.32	54.39	54.04	54.18	54.02	0.02%	16,997
Aug 9, 2024	53.74	54.29	53.74	54.17	54.01	0.50%	24,226
Aug 8, 2024	53.15	53.90	53.02	53.90	53.74	2.78%	28,145
Aug 7, 2024	53.53	53.71	52.42	52.44	52.29	-0.76%	51,256
Aug 6, 2024	52.56	53.71	52.37	52.84	52.69	1.01%	33,535
Aug 5, 2024	51.82	52.96	51.51	52.31	52.16	-2.86%	67,913
Aug 2, 2024	54.25	54.28	53.50	53.85	53.69	-2.11%	49,524
Aug 1, 2024	56.02	56.27	54.70	55.01	54.85	-1.54%	38,673
Jul 31, 2024	55.67	56.09	55.51	55.87	55.71	1.84%	59,535
Jul 30, 2024	55.46	55.63	54.75	54.86	54.70	-0.81%	32,260
Jul 29, 2024	55.50	55.63	55.19	55.31	55.15	0.19%	18,113
Jul 26, 2024	55.08	55.56	55.08	55.20	55.04	1.03%	198,682
Jul 25, 2024	55.07	55.59	54.64	54.64	54.48	-0.64%	26,306
Jul 24, 2024	55.86	55.87	54.99	54.99	54.83	-2.41%	340,927
Jul 23, 2024	56.44	56.67	56.35	56.35	56.19	-0.35%	20,184
Jul 22, 2024	56.27	56.56	56.11	56.55	56.39	1.27%	45,233
Jul 19, 2024	56.20	56.39	55.78	55.84	55.68	-0.62%	12,673
Jul 18, 2024	56.76	56.88	55.97	56.19	56.03	-0.65%	32,199
Jul 17, 2024	56.99	57.06	56.56	56.56	56.40	-1.91%	26,504
Jul 16, 2024	57.51	57.66	57.40	57.66	57.49	0.59%	90,124
Jul 15, 2024	57.29	57.59	57.16	57.32	57.15	0.39%	52,965