FLRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	47.56	47.56	47.53	47.54	47.54	-0.02%	101,573
Jul 14, 2025	47.53	47.56	47.52	47.55	47.55	0.04%	83,274
Jul 11, 2025	47.51	47.54	47.50	47.53	47.53	0.04%	79,905
Jul 10, 2025	47.50	47.55	47.48	47.51	47.51	0.06%	110,004
Jul 9, 2025	47.47	47.50	47.47	47.48	47.48	0.04%	96,172
Jul 8, 2025	47.46	47.48	47.45	47.46	47.46	0.01%	148,411
Jul 7, 2025	47.47	47.47	47.44	47.46	47.46	-	69,273
Jul 3, 2025	47.44	47.46	47.44	47.46	47.46	0.03%	55,543
Jul 2, 2025	47.40	47.52	47.39	47.44	47.44	-0.02%	163,802
Jul 1, 2025	47.41	47.48	47.39	47.45	47.45	-0.32%	338,409
Jun 30, 2025	47.39	47.60	47.37	47.60	47.60	0.55%	265,931
Jun 27, 2025	47.34	47.35	47.32	47.34	47.34	0.08%	103,635
Jun 26, 2025	47.30	47.31	47.28	47.30	47.30	-0.58%	99,656
Jun 25, 2025	47.58	47.58	47.54	47.58	47.26	0.06%	80,664
Jun 24, 2025	47.55	47.60	47.53	47.55	47.23	0.06%	55,533
Jun 23, 2025	47.55	47.55	47.49	47.52	47.21	0.08%	63,036
Jun 20, 2025	47.50	47.50	47.46	47.48	47.17	0.02%	61,057
Jun 18, 2025	47.49	47.49	47.45	47.47	47.16	0.13%	43,433
Jun 17, 2025	47.48	47.48	47.41	47.41	47.09	-0.01%	50,729
Jun 16, 2025	47.42	47.44	47.39	47.41	47.10	-0.06%	54,915
Jun 13, 2025	47.42	47.47	47.38	47.44	47.13	0.08%	67,905
Jun 12, 2025	47.38	47.41	47.38	47.40	47.09	0.02%	73,142
Jun 11, 2025	47.42	47.42	47.37	47.39	47.08	-	129,192
Jun 10, 2025	47.41	47.41	47.36	47.39	47.08	0.02%	148,322
Jun 9, 2025	47.38	47.39	47.35	47.38	47.07	0.06%	48,575
Jun 6, 2025	47.37	47.39	47.34	47.35	47.04	0.04%	50,635
Jun 5, 2025	47.34	47.35	47.32	47.33	47.02	0.06%	72,803
Jun 4, 2025	47.29	47.32	47.29	47.30	46.99	0.02%	50,107
Jun 3, 2025	47.28	47.30	47.28	47.29	46.98	0.02%	72,545
Jun 2, 2025	47.26	47.30	47.23	47.28	46.97	-	53,401
May 30, 2025	47.25	47.30	47.23	47.28	46.97	0.12%	68,349
May 29, 2025	47.25	47.25	47.20	47.23	46.91	0.14%	52,379
May 28, 2025	47.16	47.22	47.07	47.16	46.85	-	74,629
May 27, 2025	47.17	47.19	47.12	47.16	46.85	0.08%	125,493
May 23, 2025	47.10	47.14	47.07	47.12	46.81	0.02%	56,937
May 22, 2025	47.09	47.13	47.09	47.11	46.80	-0.34%	53,069
May 21, 2025	47.27	47.31	47.25	47.27	46.78	-0.06%	54,129
May 20, 2025	47.35	47.35	47.20	47.30	46.81	-0.06%	66,602
May 19, 2025	47.24	47.36	47.23	47.33	46.84	0.10%	47,777
May 16, 2025	47.30	47.38	47.23	47.29	46.79	0.03%	69,420
May 15, 2025	47.23	47.27	47.19	47.27	46.78	0.21%	60,995
May 14, 2025	47.17	47.19	47.09	47.17	46.68	0.02%	70,465
May 13, 2025	47.14	47.18	47.13	47.16	46.67	0.53%	60,248
May 12, 2025	47.06	47.06	46.90	46.91	46.42	0.09%	103,512
May 9, 2025	46.95	46.95	46.79	46.87	46.38	0.11%	104,038
May 8, 2025	46.82	46.87	46.81	46.82	46.33	0.06%	125,714
May 7, 2025	46.79	46.82	46.74	46.79	46.30	0.06%	74,773
May 6, 2025	46.72	46.79	46.72	46.76	46.27	0.03%	119,587
May 5, 2025	46.70	46.78	46.70	46.75	46.26	0.18%	34,318
May 2, 2025	46.68	46.71	46.63	46.66	46.17	0.15%	69,994