FLQL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	58.63	58.63	58.04	58.39	58.39	0.15%	29,518
Jan 13, 2025	57.76	58.30	57.68	58.30	58.30	0.03%	25,207
Jan 10, 2025	58.69	58.69	58.08	58.28	58.28	-1.29%	26,988
Jan 8, 2025	58.87	59.19	58.68	59.04	59.04	0.15%	22,239
Jan 7, 2025	59.79	59.81	58.77	58.95	58.95	-1.16%	88,852
Jan 6, 2025	59.66	59.99	59.51	59.64	59.64	0.78%	27,007
Jan 3, 2025	58.71	59.26	58.71	59.18	59.18	1.20%	27,597
Jan 2, 2025	58.84	59.13	58.14	58.48	58.48	-0.27%	76,865
Dec 31, 2024	59.00	59.00	58.49	58.64	58.64	-0.41%	85,908
Dec 30, 2024	58.87	59.17	58.47	58.88	58.88	-1.04%	77,592
Dec 27, 2024	59.87	59.87	59.14	59.50	59.50	-1.21%	35,732
Dec 26, 2024	60.02	60.27	60.00	60.23	60.23	0.08%	25,272
Dec 24, 2024	59.67	60.18	59.67	60.18	60.18	1.14%	10,765
Dec 23, 2024	59.11	59.55	58.87	59.50	59.50	0.52%	39,221
Dec 20, 2024	58.23	59.69	58.23	59.19	59.19	0.61%	65,583
Dec 19, 2024	59.30	59.37	58.83	58.83	58.60	-0.22%	23,684
Dec 18, 2024	60.73	60.92	58.96	58.96	58.73	-2.91%	21,557
Dec 17, 2024	60.65	60.82	60.56	60.73	60.49	-0.41%	38,465
Dec 16, 2024	60.84	61.11	60.84	60.98	60.74	0.48%	35,222
Dec 13, 2024	60.81	60.95	60.61	60.69	60.45	-0.06%	29,521
Dec 12, 2024	60.84	60.94	60.71	60.73	60.49	-0.44%	69,519
Dec 11, 2024	60.82	61.06	60.82	61.00	60.76	0.79%	16,620
Dec 10, 2024	60.83	60.83	60.47	60.52	60.28	-0.49%	178,483
Dec 9, 2024	61.19	61.19	60.72	60.82	60.58	-0.63%	39,931
Dec 6, 2024	61.15	61.29	61.09	61.21	60.96	0.24%	30,866
Dec 5, 2024	61.12	61.23	61.03	61.06	60.82	-0.16%	106,428
Dec 4, 2024	61.01	61.17	60.93	61.16	60.92	0.54%	23,498
Dec 3, 2024	60.62	60.86	60.62	60.83	60.59	0.21%	21,788
Dec 2, 2024	60.53	60.79	60.53	60.70	60.46	0.23%	32,230
Nov 29, 2024	60.34	60.64	60.34	60.56	60.32	0.63%	21,590
Nov 27, 2024	60.40	60.40	60.01	60.18	59.94	-0.41%	20,910
Nov 26, 2024	60.18	60.45	60.08	60.43	60.19	0.60%	25,370
Nov 25, 2024	60.23	60.31	59.89	60.07	59.83	0.37%	23,452
Nov 22, 2024	59.61	59.89	59.61	59.85	59.61	0.37%	26,761
Nov 21, 2024	59.55	59.77	58.98	59.63	59.39	0.64%	58,648
Nov 20, 2024	59.21	59.25	58.66	59.25	59.02	0.12%	19,799
Nov 19, 2024	58.59	59.26	58.59	59.18	58.95	0.48%	21,780
Nov 18, 2024	58.69	59.06	58.65	58.90	58.67	0.46%	21,014
Nov 15, 2024	59.13	59.13	58.54	58.63	58.40	-1.51%	21,572
Nov 14, 2024	59.96	59.96	59.51	59.53	59.29	-0.62%	73,911
Nov 13, 2024	60.07	60.17	59.84	59.90	59.66	-0.20%	170,724
Nov 12, 2024	60.23	60.30	59.90	60.02	59.78	-0.45%	25,618
Nov 11, 2024	60.64	60.64	60.18	60.29	60.05	-0.32%	19,927
Nov 8, 2024	60.27	60.65	60.27	60.48	60.24	0.55%	24,195
Nov 7, 2024	59.86	60.23	59.86	60.15	59.91	0.82%	27,471
Nov 6, 2024	59.51	59.74	59.17	59.66	59.42	2.23%	51,342
Nov 5, 2024	57.63	58.36	57.63	58.36	58.13	1.44%	66,259
Nov 4, 2024	57.67	57.75	57.41	57.53	57.30	-0.24%	305,960
Nov 1, 2024	57.76	58.04	57.67	57.67	57.44	0.24%	17,656
Oct 31, 2024	58.29	58.29	57.53	57.53	57.30	-1.74%	1,422,013
Oct 30, 2024	58.69	58.84	58.41	58.55	58.32	-0.36%	20,646
Oct 29, 2024	58.42	58.91	58.35	58.76	58.53	0.34%	26,447
Oct 28, 2024	58.70	58.72	58.54	58.56	58.33	0.27%	36,766
Oct 25, 2024	58.73	58.86	58.36	58.40	58.17	-0.12%	42,331
Oct 24, 2024	58.59	58.59	58.24	58.47	58.24	0.08%	21,981
Oct 23, 2024	58.70	58.83	58.10	58.43	58.19	-0.75%	17,913
Oct 22, 2024	58.60	58.97	58.60	58.87	58.64	-	18,725
Oct 21, 2024	58.97	59.06	58.71	58.87	58.64	-0.29%	16,473
Oct 18, 2024	59.04	59.14	58.95	59.04	58.81	0.27%	14,526
Oct 17, 2024	59.21	59.25	58.84	58.88	58.65	-0.01%	22,035
Oct 16, 2024	58.71	58.90	58.59	58.89	58.66	0.29%	26,425
Oct 15, 2024	59.34	59.34	58.58	58.72	58.49	-0.84%	72,512
Oct 14, 2024	58.90	59.34	58.90	59.22	58.99	0.77%	26,550
Oct 11, 2024	58.36	58.79	58.36	58.77	58.54	0.75%	43,553
Oct 10, 2024	58.39	58.45	58.23	58.33	58.10	-0.40%	23,222
Oct 9, 2024	58.05	58.58	58.02	58.57	58.33	0.90%	21,443
Oct 8, 2024	57.68	58.11	57.68	58.04	57.81	0.99%	125,363
Oct 7, 2024	57.84	57.89	57.38	57.47	57.24	-0.86%	15,815
Oct 4, 2024	58.02	58.02	57.53	57.97	57.74	0.71%	13,875
Oct 3, 2024	57.48	57.72	57.29	57.56	57.33	-0.23%	80,840
Oct 2, 2024	57.57	57.80	57.27	57.69	57.46	0.10%	79,235
Oct 1, 2024	58.13	58.13	57.37	57.63	57.40	-0.89%	123,239
Sep 30, 2024	57.74	58.21	57.59	58.15	57.92	0.36%	288,501
Sep 27, 2024	58.25	58.25	57.86	57.94	57.71	-0.32%	18,277
Sep 26, 2024	58.37	58.37	57.96	58.13	57.90	0.52%	24,459
Sep 25, 2024	57.98	58.04	57.79	57.83	57.60	-0.17%	15,455
Sep 24, 2024	57.92	57.96	57.60	57.93	57.70	0.22%	20,334
Sep 23, 2024	57.71	57.85	57.64	57.80	57.57	0.35%	22,459
Sep 20, 2024	57.61	57.73	57.41	57.60	57.37	-0.59%	31,571
Sep 19, 2024	57.96	58.07	57.77	57.94	57.54	1.74%	33,562
Sep 18, 2024	57.25	57.45	56.89	56.95	56.56	-0.21%	28,566
Sep 17, 2024	57.19	57.37	56.80	57.07	56.68	0.07%	53,727
Sep 16, 2024	56.85	57.03	56.67	57.03	56.64	0.11%	30,071
Sep 13, 2024	56.73	57.06	56.68	56.97	56.58	0.87%	42,462
Sep 12, 2024	56.07	56.55	55.87	56.48	56.09	0.71%	29,923
Sep 11, 2024	54.99	56.08	54.51	56.08	55.70	1.30%	242,104
Sep 10, 2024	55.34	55.39	54.85	55.36	54.98	0.44%	109,879
Sep 9, 2024	54.91	55.29	54.85	55.12	54.74	1.01%	86,344
Sep 6, 2024	55.57	55.57	54.51	54.57	54.20	-1.62%	26,061
Sep 5, 2024	55.61	55.90	55.28	55.47	55.09	-0.50%	51,789
Sep 4, 2024	55.72	56.03	55.56	55.75	55.37	-0.18%	62,336
Sep 3, 2024	56.95	56.95	55.67	55.85	55.47	-2.63%	33,725
Aug 30, 2024	57.08	57.37	56.64	57.36	56.97	1.19%	25,687
Aug 29, 2024	57.00	57.33	56.67	56.68	56.30	-0.17%	19,785
Aug 28, 2024	56.99	57.08	56.45	56.78	56.39	-0.50%	27,476
Aug 27, 2024	56.86	57.13	56.72	57.07	56.67	0.15%	18,148
Aug 26, 2024	57.30	57.31	56.89	56.98	56.59	-0.51%	24,624
Aug 23, 2024	56.89	57.27	56.81	57.27	56.88	1.22%	17,896
Aug 22, 2024	57.21	57.26	56.46	56.58	56.19	-0.79%	26,108
Aug 21, 2024	56.85	57.07	56.78	57.03	56.64	0.62%	15,542