FLRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	47.09	47.09	47.02	47.03	47.03	-0.13%	115,506
Mar 31, 2025	47.07	47.09	47.04	47.09	47.09	0.07%	129,417
Mar 28, 2025	47.06	47.07	47.04	47.06	47.06	0.05%	91,898
Mar 27, 2025	47.03	47.05	47.00	47.03	47.03	-0.49%	54,057
Mar 26, 2025	47.29	47.30	47.26	47.26	47.00	-0.13%	80,316
Mar 25, 2025	47.36	47.36	47.30	47.32	47.06	0.04%	65,123
Mar 24, 2025	47.29	47.30	47.28	47.30	47.04	0.02%	45,273
Mar 21, 2025	47.27	47.29	47.25	47.29	47.03	0.04%	85,297
Mar 20, 2025	47.24	47.31	47.14	47.27	47.01	0.06%	268,160
Mar 19, 2025	47.22	47.24	47.21	47.24	46.98	0.07%	98,296
Mar 18, 2025	47.22	47.22	47.20	47.21	46.95	-0.08%	73,742
Mar 17, 2025	47.24	47.26	47.16	47.25	46.99	0.07%	147,180
Mar 14, 2025	47.22	47.24	47.21	47.21	46.95	-0.10%	198,133
Mar 13, 2025	47.28	47.29	47.25	47.26	46.99	-0.10%	548,421
Mar 12, 2025	47.27	47.30	47.27	47.30	47.04	-0.03%	82,719
Mar 11, 2025	47.35	47.35	47.30	47.32	47.05	-0.17%	318,464
Mar 10, 2025	47.44	47.44	47.38	47.40	47.14	-0.08%	234,406
Mar 7, 2025	47.42	47.44	47.42	47.44	47.17	-0.03%	101,713
Mar 6, 2025	47.44	47.45	47.42	47.45	47.19	0.08%	161,196
Mar 5, 2025	47.43	47.45	47.41	47.41	47.15	-0.13%	163,473
Mar 4, 2025	47.46	47.47	47.42	47.47	47.21	-	212,712
Mar 3, 2025	47.50	47.50	47.47	47.47	47.21	-0.08%	186,483
Feb 28, 2025	47.47	47.51	47.47	47.51	47.25	0.04%	109,563
Feb 27, 2025	47.47	47.57	47.46	47.49	47.23	0.06%	208,135
Feb 26, 2025	47.47	47.48	47.43	47.46	47.20	-0.61%	323,604
Feb 25, 2025	47.74	47.75	47.72	47.75	47.19	0.01%	149,581
Feb 24, 2025	47.75	47.75	47.73	47.75	47.18	0.04%	70,124
Feb 21, 2025	47.71	47.75	47.71	47.73	47.17	0.02%	75,508
Feb 20, 2025	47.71	47.73	47.70	47.72	47.16	-	81,895
Feb 19, 2025	47.70	47.73	47.70	47.72	47.16	-0.02%	130,430
Feb 18, 2025	47.72	47.73	47.70	47.73	47.17	0.04%	83,900
Feb 14, 2025	47.70	47.71	47.69	47.71	47.15	0.06%	103,640
Feb 13, 2025	47.66	47.68	47.65	47.68	47.12	0.08%	100,646
Feb 12, 2025	47.64	47.65	47.64	47.64	47.08	-0.10%	129,230
Feb 11, 2025	47.66	47.69	47.65	47.69	47.13	0.08%	100,375
Feb 10, 2025	47.66	47.66	47.64	47.65	47.09	-0.02%	89,778
Feb 7, 2025	47.66	47.68	47.64	47.66	47.10	-	131,862
Feb 6, 2025	47.70	47.70	47.66	47.66	47.10	-0.02%	50,296
Feb 5, 2025	47.65	47.67	47.64	47.67	47.11	0.08%	76,761
Feb 4, 2025	47.63	47.64	47.62	47.63	47.07	0.02%	74,348
Feb 3, 2025	47.65	47.65	47.61	47.62	47.06	-0.07%	99,111
Jan 31, 2025	47.67	47.67	47.64	47.66	47.09	0.05%	98,860
Jan 30, 2025	47.62	47.64	47.62	47.63	47.07	0.06%	89,859
Jan 29, 2025	47.60	47.61	47.59	47.60	47.04	-0.02%	60,061
Jan 28, 2025	47.59	47.61	47.59	47.61	47.05	0.02%	123,571
Jan 27, 2025	47.58	47.61	47.58	47.60	47.04	0.06%	80,842
Jan 24, 2025	47.58	47.58	47.53	47.57	47.01	0.02%	98,565
Jan 23, 2025	47.55	47.56	47.53	47.56	47.00	-0.36%	108,912
Jan 22, 2025	47.77	47.77	47.73	47.73	46.96	-0.15%	95,232
Jan 21, 2025	47.78	47.80	47.73	47.80	47.03	0.10%	115,327