FLQL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	61.96	61.96	60.81	60.88	60.88	-1.76%	206,681
Feb 20, 2025	62.03	62.03	61.60	61.97	61.97	-0.44%	34,051
Feb 19, 2025	61.96	62.31	61.89	62.24	62.24	0.32%	64,996
Feb 18, 2025	62.01	62.08	61.78	62.04	62.04	0.09%	27,354
Feb 14, 2025	62.02	62.09	61.93	61.99	61.99	0.02%	30,407
Feb 13, 2025	61.47	61.98	61.41	61.97	61.97	1.06%	24,690
Feb 12, 2025	60.85	61.34	60.85	61.32	61.32	-0.31%	36,536
Feb 11, 2025	61.19	61.51	61.19	61.51	61.51	0.10%	40,392
Feb 10, 2025	61.45	61.53	61.23	61.45	61.45	0.62%	23,458
Feb 7, 2025	61.66	61.66	61.01	61.07	61.07	-0.81%	86,405
Feb 6, 2025	61.40	61.57	61.18	61.57	61.57	0.57%	44,942
Feb 5, 2025	60.73	61.22	60.73	61.22	61.22	0.58%	30,886
Feb 4, 2025	60.42	60.90	60.37	60.87	60.87	0.90%	28,968
Feb 3, 2025	59.63	60.60	59.50	60.33	60.33	-0.61%	27,371
Jan 31, 2025	61.29	61.55	60.62	60.70	60.70	-0.36%	276,046
Jan 30, 2025	60.65	61.04	60.57	60.92	60.92	0.82%	56,752
Jan 29, 2025	60.54	60.66	60.24	60.43	60.43	-0.35%	22,664
Jan 28, 2025	60.13	60.64	59.94	60.64	60.64	0.92%	22,409
Jan 27, 2025	59.67	60.13	59.67	60.09	60.09	-1.68%	33,935
Jan 24, 2025	61.29	61.41	61.02	61.12	61.12	-0.32%	37,266
Jan 23, 2025	60.97	61.32	60.93	61.32	61.32	0.47%	30,941
Jan 22, 2025	60.96	61.14	60.96	61.03	61.03	0.59%	71,407
Jan 21, 2025	60.44	60.67	60.23	60.67	60.67	0.98%	40,782
Jan 17, 2025	60.02	60.19	59.85	60.08	60.08	1.11%	21,567
Jan 16, 2025	59.68	59.76	59.38	59.42	59.42	-0.18%	71,521
Jan 15, 2025	59.30	59.61	59.21	59.53	59.53	1.95%	29,450
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