FLQL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	66.33	67.75	66.31	67.64	67.64	3.25%	25,596
Mar 30, 2026	66.65	66.65	65.28	65.51	65.51	-0.67%	59,960
Mar 27, 2026	66.70	66.70	65.84	65.95	65.95	-1.52%	10,933
Mar 26, 2026	67.90	67.98	66.96	66.97	66.97	-2.06%	13,616
Mar 25, 2026	68.52	68.57	68.24	68.38	68.38	0.60%	3,982
Mar 24, 2026	67.45	68.21	67.45	67.97	67.97	0.16%	7,097
Mar 23, 2026	68.03	68.60	67.86	67.86	67.86	1.04%	4,063
Mar 20, 2026	68.08	68.08	66.71	67.16	67.16	-1.78%	86,162
Mar 19, 2026	67.82	68.54	67.75	68.38	68.23	-0.19%	84,432
Mar 18, 2026	69.20	69.21	68.44	68.51	68.36	-1.35%	28,970
Mar 17, 2026	69.65	69.75	69.36	69.45	69.29	0.34%	83,680
Mar 16, 2026	69.24	69.44	69.00	69.21	69.05	1.13%	167,228
Mar 13, 2026	69.24	69.52	68.35	68.44	68.29	-0.58%	1,385,952
Mar 12, 2026	69.47	69.47	68.84	68.84	68.68	-1.66%	69,452
Mar 11, 2026	70.19	70.20	69.68	70.00	69.84	-0.21%	78,911
Mar 10, 2026	69.99	70.84	69.92	70.15	69.99	0.10%	26,806
Mar 9, 2026	68.42	70.08	68.17	70.08	69.92	1.17%	72,205
Mar 6, 2026	69.41	69.64	69.11	69.27	69.11	-1.58%	50,204
Mar 5, 2026	70.60	70.77	69.65	70.38	70.22	-0.92%	80,369
Mar 4, 2026	70.59	71.16	70.43	71.03	70.87	0.95%	124,591
Mar 3, 2026	69.84	70.61	69.39	70.36	70.20	-1.33%	53,504
Mar 2, 2026	70.23	71.51	70.23	71.31	71.14	0.02%	32,250
Feb 27, 2026	70.83	71.82	70.83	71.29	71.13	-0.68%	294,286
Feb 26, 2026	72.14	72.14	71.12	71.78	71.62	-0.57%	187,587
Feb 25, 2026	71.86	72.24	71.86	72.19	72.03	0.91%	25,382
Feb 24, 2026	70.97	71.59	70.86	71.54	71.38	0.65%	34,521
Feb 23, 2026	71.52	71.91	70.86	71.08	70.92	-0.95%	37,801
Feb 20, 2026	70.92	71.83	70.92	71.76	71.60	0.93%	45,536
Feb 19, 2026	70.91	71.22	70.84	71.10	70.94	-0.25%	86,241
Feb 18, 2026	71.09	71.63	71.01	71.28	71.12	0.56%	28,911
Feb 17, 2026	70.44	71.14	70.20	70.88	70.72	0.14%	77,786
Feb 13, 2026	70.80	71.23	70.27	70.78	70.62	0.18%	46,456
Feb 12, 2026	72.06	72.21	70.62	70.65	70.49	-1.87%	83,640
Feb 11, 2026	72.35	72.39	71.71	72.00	71.84	0.32%	34,105
Feb 10, 2026	72.08	72.19	71.77	71.77	71.61	-0.50%	61,965
Feb 9, 2026	71.52	72.23	71.52	72.13	71.97	0.65%	75,425
Feb 6, 2026	70.39	71.70	70.39	71.67	71.50	2.47%	53,201
Feb 5, 2026	69.86	70.37	69.67	69.94	69.78	-0.98%	43,782
Feb 4, 2026	71.57	71.57	70.14	70.63	70.47	-1.11%	83,653
Feb 3, 2026	72.02	72.02	70.99	71.42	71.26	-0.45%	146,086
Feb 2, 2026	70.87	71.97	70.87	71.75	71.58	0.81%	69,230
Jan 30, 2026	71.38	71.54	70.80	71.17	71.01	-0.77%	227,500
Jan 29, 2026	71.88	71.88	70.69	71.72	71.56	0.08%	67,813
Jan 28, 2026	71.79	71.79	71.52	71.66	71.50	-0.18%	49,266
Jan 27, 2026	71.41	71.85	71.41	71.79	71.63	0.96%	42,158
Jan 26, 2026	70.62	71.23	70.62	71.11	70.95	0.72%	54,163
Jan 23, 2026	70.44	70.74	70.34	70.60	70.44	0.09%	33,255
Jan 22, 2026	70.87	70.87	70.36	70.54	70.38	0.34%	70,350
Jan 21, 2026	69.88	70.60	69.60	70.30	70.14	1.01%	49,551
Jan 20, 2026	69.80	70.26	69.50	69.60	69.44	-2.08%	92,562