FLQL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	78.32	78.43	78.09	78.29	78.29	-0.32%	43,340
Aug 21, 2026	78.63	78.69	78.40	78.55	78.55	0.48%	104,009
Aug 20, 2026	78.56	78.84	78.17	78.17	78.17	-0.91%	107,541
Aug 19, 2026	79.41	79.41	78.80	78.89	78.89	-0.04%	154,431
Aug 18, 2026	79.07	79.18	78.76	78.92	78.92	-0.93%	59,782
Aug 17, 2026	79.80	79.87	79.65	79.66	79.66	0.04%	37,234
Aug 14, 2026	79.78	79.85	79.44	79.63	79.63	-0.24%	99,728
Aug 13, 2026	79.63	80.16	79.63	79.82	79.82	0.34%	72,050
Aug 12, 2026	79.83	79.83	79.48	79.55	79.55	0.59%	70,244
Aug 11, 2026	79.66	81.55	79.02	79.09	79.09	-0.38%	39,338
Aug 10, 2026	79.68	79.72	79.33	79.39	79.39	-0.37%	70,167
Aug 7, 2026	79.62	79.75	79.32	79.68	79.68	0.75%	71,140
Aug 6, 2026	79.38	79.64	79.04	79.09	79.09	-0.20%	79,371
Aug 5, 2026	80.00	80.20	79.25	79.25	79.25	-0.31%	119,087
Aug 4, 2026	78.57	79.70	78.47	79.49	79.49	1.98%	91,037
Aug 3, 2026	77.25	78.04	77.10	77.95	77.95	1.19%	63,906
Jul 31, 2026	76.89	77.23	76.18	77.03	77.03	0.84%	70,158
Jul 30, 2026	75.89	76.51	75.65	76.39	76.39	2.07%	49,216
Jul 29, 2026	76.30	76.37	74.81	74.84	74.84	-2.07%	55,395
Jul 28, 2026	76.40	76.60	75.93	76.42	76.42	-0.21%	56,427
Jul 27, 2026	77.26	77.44	76.17	76.58	76.58	-0.31%	149,581
Jul 24, 2026	76.96	77.39	76.66	76.82	76.82	-0.13%	34,757
Jul 23, 2026	76.83	77.15	76.65	76.92	76.92	-1.11%	86,138
Jul 22, 2026	77.50	78.14	77.50	77.78	77.78	0.06%	263,841
Jul 21, 2026	77.48	77.84	77.25	77.73	77.73	1.32%	167,383
Jul 20, 2026	77.48	77.48	76.71	76.72	76.72	-0.44%	93,018
Jul 17, 2026	76.69	77.35	76.48	77.06	77.06	-0.79%	53,664
Jul 16, 2026	78.05	78.26	77.47	77.67	77.67	-0.89%	46,168
Jul 15, 2026	78.26	78.37	77.75	78.37	78.37	0.48%	53,745
Jul 14, 2026	78.27	78.27	77.81	77.99	77.99	0.55%	46,413
Jul 13, 2026	77.87	78.07	77.45	77.56	77.56	-0.93%	63,889
Jul 10, 2026	77.69	78.34	77.64	78.29	78.29	0.53%	47,855
Jul 9, 2026	77.87	78.49	77.72	77.88	77.88	0.99%	37,557
Jul 8, 2026	76.75	77.51	76.50	77.12	77.12	-0.03%	50,493
Jul 7, 2026	77.47	77.47	76.66	77.14	77.14	-0.63%	66,929
Jul 6, 2026	77.33	77.77	77.33	77.63	77.63	0.90%	91,407
Jul 2, 2026	77.85	78.05	76.38	76.94	76.94	-0.72%	49,485
Jul 1, 2026	77.79	78.00	77.46	77.50	77.50	-1.00%	168,325
Jun 30, 2026	77.73	78.51	77.73	78.28	78.28	0.68%	263,352
Jun 29, 2026	76.85	77.77	76.45	77.75	77.75	1.77%	31,101
Jun 26, 2026	76.17	76.72	75.91	76.40	76.40	-0.41%	489,248
Jun 25, 2026	77.56	77.56	76.71	76.94	76.72	0.21%	63,447
Jun 24, 2026	77.09	77.53	76.59	76.78	76.56	-0.17%	26,341
Jun 23, 2026	76.64	77.29	76.53	76.91	76.69	-1.38%	42,590
Jun 22, 2026	77.98	78.35	77.82	77.99	77.76	-0.15%	65,269
Jun 18, 2026	78.38	78.38	77.90	78.10	77.87	0.98%	62,689
Jun 17, 2026	78.25	78.47	77.15	77.34	77.12	-1.05%	100,739
Jun 16, 2026	78.41	78.69	78.16	78.16	77.93	-0.42%	42,963
Jun 15, 2026	78.54	78.78	78.40	78.49	78.26	1.47%	61,190
Jun 12, 2026	77.10	77.53	76.78	77.35	77.13	0.73%	43,583