FLQL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	78.14	78.30	77.84	78.27	78.27	0.31%	97,206
Sep 17, 2026	78.45	78.45	78.02	78.22	78.03	1.11%	191,739
Sep 16, 2026	78.12	78.12	76.91	77.36	77.17	-0.38%	85,083
Sep 15, 2026	77.94	77.94	77.47	77.66	77.47	-0.32%	49,219
Sep 14, 2026	77.97	78.25	77.72	77.91	77.72	-1.12%	48,513
Sep 11, 2026	78.64	79.03	78.64	78.79	78.60	1.13%	75,703
Sep 10, 2026	77.85	78.08	77.73	77.91	77.72	-0.49%	49,211
Sep 9, 2026	78.43	78.62	78.16	78.29	78.10	-0.52%	96,555
Sep 8, 2026	78.92	78.94	78.62	78.70	78.51	-0.35%	44,768
Sep 4, 2026	79.17	79.26	78.82	78.98	78.78	-0.15%	88,901
Sep 3, 2026	78.42	79.12	78.40	79.10	78.90	1.03%	114,793
Sep 2, 2026	78.03	78.30	77.90	78.29	78.10	0.62%	84,076
Sep 1, 2026	77.66	78.07	77.56	77.81	77.62	-0.56%	62,329
Aug 31, 2026	78.47	78.47	78.01	78.25	78.06	-0.38%	160,297
Aug 28, 2026	79.16	79.21	78.43	78.55	78.35	-0.60%	51,959
Aug 27, 2026	78.80	79.17	78.73	79.02	78.82	0.41%	93,178
Aug 26, 2026	78.58	78.80	78.46	78.70	78.51	0.13%	61,318
Aug 25, 2026	78.73	78.73	78.29	78.60	78.41	0.40%	78,910
Aug 24, 2026	78.32	78.43	78.09	78.29	78.10	-0.32%	43,340
Aug 21, 2026	78.63	78.69	78.40	78.55	78.35	0.48%	104,009
Aug 20, 2026	78.56	78.84	78.17	78.17	77.98	-0.91%	107,541
Aug 19, 2026	79.41	79.41	78.80	78.89	78.69	-0.04%	154,431
Aug 18, 2026	79.07	79.18	78.76	78.92	78.72	-0.93%	59,782
Aug 17, 2026	79.80	79.87	79.65	79.66	79.46	0.04%	37,234
Aug 14, 2026	79.78	79.85	79.44	79.63	79.43	-0.24%	99,728
Aug 13, 2026	79.63	80.16	79.63	79.82	79.62	0.34%	72,050
Aug 12, 2026	79.83	79.83	79.48	79.55	79.35	0.59%	70,244
Aug 11, 2026	79.66	81.55	79.02	79.09	78.89	-0.38%	39,338
Aug 10, 2026	79.68	79.72	79.33	79.39	79.19	-0.37%	70,167
Aug 7, 2026	79.62	79.75	79.32	79.68	79.48	0.75%	71,140
Aug 6, 2026	79.38	79.64	79.04	79.09	78.89	-0.20%	79,371
Aug 5, 2026	80.00	80.20	79.25	79.25	79.05	-0.31%	119,087
Aug 4, 2026	78.57	79.70	78.47	79.49	79.30	1.98%	91,037
Aug 3, 2026	77.25	78.04	77.10	77.95	77.76	1.19%	63,906
Jul 31, 2026	76.89	77.23	76.18	77.03	76.84	0.84%	70,158
Jul 30, 2026	75.89	76.51	75.65	76.39	76.20	2.07%	49,216
Jul 29, 2026	76.30	76.37	74.81	74.84	74.65	-2.07%	55,395
Jul 28, 2026	76.40	76.60	75.93	76.42	76.23	-0.21%	56,427
Jul 27, 2026	77.26	77.44	76.17	76.58	76.39	-0.31%	149,581
Jul 24, 2026	76.96	77.39	76.66	76.82	76.63	-0.13%	34,757
Jul 23, 2026	76.83	77.15	76.65	76.92	76.73	-1.11%	86,138
Jul 22, 2026	77.50	78.14	77.50	77.78	77.59	0.06%	263,841
Jul 21, 2026	77.48	77.84	77.25	77.73	77.54	1.32%	167,383
Jul 20, 2026	77.48	77.48	76.71	76.72	76.53	-0.44%	93,018
Jul 17, 2026	76.69	77.35	76.48	77.06	76.87	-0.79%	53,664
Jul 16, 2026	78.05	78.26	77.47	77.67	77.48	-0.89%	46,168
Jul 15, 2026	78.26	78.37	77.75	78.37	78.17	0.48%	53,745
Jul 14, 2026	78.27	78.27	77.81	77.99	77.80	0.55%	46,413
Jul 13, 2026	77.87	78.07	77.45	77.56	77.37	-0.93%	63,889
Jul 10, 2026	77.69	78.34	77.64	78.29	78.10	0.53%	47,855