FLQL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	76.79	76.79	75.42	76.03	76.03	-0.63%	87,216
Nov 12, 2026	76.11	77.17	76.11	76.51	76.51	-0.36%	41,186
Nov 11, 2026	76.37	77.04	76.21	76.79	76.79	1.60%	46,994
Nov 10, 2026	75.29	76.22	75.06	75.58	75.58	-0.36%	89,303
Nov 9, 2026	74.66	76.04	74.66	75.85	75.85	2.64%	68,727
Nov 6, 2026	74.04	74.45	73.90	73.90	73.90	0.63%	297,734
Nov 5, 2026	76.97	76.97	73.44	73.44	73.44	-4.86%	65,725
Nov 4, 2026	77.06	77.39	76.95	77.19	77.19	1.41%	42,140
Nov 3, 2026	75.97	76.36	75.97	76.12	76.12	0.46%	43,467
Nov 2, 2026	76.82	77.02	75.77	75.77	75.77	-0.78%	52,314
Oct 30, 2026	77.09	77.09	75.82	76.37	76.37	-2.07%	225,434
Oct 29, 2026	77.94	78.19	77.69	77.98	77.98	-0.59%	50,142
Oct 28, 2026	78.41	78.54	78.19	78.44	78.44	0.33%	60,562
Oct 27, 2026	77.77	78.30	77.58	78.18	78.18	0.90%	71,927
Oct 26, 2026	77.00	77.72	77.00	77.48	77.48	0.91%	52,335
Oct 23, 2026	76.90	77.18	76.78	76.78	76.78	-0.60%	69,227
Oct 22, 2026	77.44	77.73	77.00	77.24	77.24	-1.64%	57,379
Oct 21, 2026	78.41	78.64	78.07	78.53	78.53	0.46%	114,075
Oct 20, 2026	77.76	78.42	77.63	78.17	78.17	0.29%	46,183
Oct 19, 2026	78.13	78.38	77.95	77.95	77.95	0.36%	52,692
Oct 16, 2026	78.71	78.71	77.44	77.67	77.67	-1.18%	77,993
Oct 15, 2026	78.23	78.69	77.88	78.59	78.59	-0.03%	59,871
Oct 14, 2026	79.13	79.24	78.34	78.61	78.61	-1.22%	44,470
Oct 13, 2026	79.65	79.67	79.24	79.58	79.58	-0.24%	40,985
Oct 12, 2026	79.91	79.93	79.67	79.77	79.77	-0.13%	50,488
Oct 9, 2026	79.86	80.02	79.56	79.87	79.87	0.44%	46,588
Oct 8, 2026	79.61	79.88	79.35	79.52	79.52	-0.56%	67,243
Oct 7, 2026	79.70	79.98	79.54	79.97	79.97	-0.26%	91,209
Oct 6, 2026	80.21	80.33	79.99	80.18	80.18	0.41%	78,195
Oct 5, 2026	79.51	80.02	79.36	79.85	79.85	0.53%	71,218
Oct 2, 2026	79.44	79.64	79.25	79.43	79.43	1.10%	98,013
Oct 1, 2026	78.50	78.72	78.04	78.56	78.56	0.17%	156,150
Sep 30, 2026	78.93	79.05	78.35	78.43	78.43	-0.13%	124,659
Sep 29, 2026	78.80	78.80	78.33	78.53	78.53	-0.20%	156,619
Sep 28, 2026	78.89	78.94	78.40	78.69	78.69	-0.66%	47,551
Sep 25, 2026	78.92	79.21	78.66	79.21	79.21	0.78%	60,667
Sep 24, 2026	78.13	78.68	78.13	78.60	78.60	-0.09%	155,999
Sep 23, 2026	79.29	79.29	78.45	78.67	78.67	-0.82%	108,921
Sep 22, 2026	79.34	79.40	79.15	79.32	79.32	-	388,391
Sep 21, 2026	78.85	79.46	78.71	79.32	79.32	1.34%	78,460
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