FLRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	47.21	47.24	47.16	47.17	47.17	-0.07%	76,328
Jan 27, 2026	47.23	47.24	47.19	47.21	47.21	-0.05%	62,974
Jan 26, 2026	47.22	47.25	47.21	47.23	47.23	0.06%	87,916
Jan 23, 2026	47.25	47.29	47.20	47.20	47.20	-0.17%	89,744
Jan 22, 2026	47.27	47.30	47.25	47.28	47.28	-0.30%	90,051
Jan 21, 2026	47.40	47.45	47.35	47.42	47.26	0.12%	128,497
Jan 20, 2026	47.50	47.50	47.33	47.37	47.20	-0.20%	92,642
Jan 16, 2026	47.43	47.48	47.39	47.46	47.30	0.14%	121,175
Jan 15, 2026	47.40	47.47	47.37	47.40	47.23	0.11%	172,532
Jan 14, 2026	47.33	47.35	47.30	47.35	47.18	0.07%	78,693
Jan 13, 2026	47.33	47.34	47.31	47.31	47.15	-0.01%	82,981
Jan 12, 2026	47.29	47.33	47.29	47.32	47.15	0.02%	75,505
Jan 9, 2026	47.31	47.32	47.28	47.31	47.14	0.05%	85,981
Jan 8, 2026	47.24	47.28	47.23	47.28	47.12	0.04%	59,888
Jan 7, 2026	47.24	47.29	47.24	47.26	47.10	0.02%	70,102
Jan 6, 2026	47.22	47.26	47.21	47.25	47.09	0.04%	67,407
Jan 5, 2026	47.22	47.24	47.20	47.23	47.07	0.10%	91,559
Jan 2, 2026	47.18	47.21	47.14	47.18	47.02	0.10%	236,616
Dec 31, 2025	47.15	47.17	47.13	47.14	46.97	0.03%	125,714
Dec 30, 2025	47.12	47.15	47.12	47.12	46.96	-0.04%	92,609
Dec 29, 2025	47.11	47.15	47.11	47.14	46.98	-	93,739
Dec 26, 2025	47.14	47.16	47.12	47.14	46.98	-0.03%	64,955
Dec 24, 2025	47.10	47.16	47.10	47.16	47.00	0.12%	73,703
Dec 23, 2025	47.06	47.16	47.06	47.10	46.94	-0.88%	56,390
Dec 22, 2025	47.48	47.53	47.48	47.52	46.95	0.07%	88,158
Dec 19, 2025	47.47	47.49	47.47	47.49	46.92	0.08%	54,788
Dec 18, 2025	47.45	47.45	47.38	47.45	46.88	0.06%	184,921
Dec 17, 2025	47.40	47.42	47.35	47.42	46.85	0.06%	120,769
Dec 16, 2025	47.38	47.39	47.33	47.39	46.82	0.02%	82,603
Dec 15, 2025	47.38	47.39	47.36	47.38	46.81	0.03%	66,043
Dec 12, 2025	47.37	47.38	47.35	47.37	46.80	0.01%	51,556
Dec 11, 2025	47.34	47.38	47.34	47.36	46.79	-	73,439
Dec 10, 2025	47.32	47.38	47.31	47.36	46.79	0.08%	117,431
Dec 9, 2025	47.32	47.34	47.30	47.32	46.75	-	141,370
Dec 8, 2025	47.35	47.35	47.30	47.32	46.75	0.04%	78,765
Dec 5, 2025	47.27	47.31	47.25	47.30	46.73	0.13%	96,369
Dec 4, 2025	47.22	47.25	47.20	47.24	46.67	0.05%	48,405
Dec 3, 2025	47.19	47.24	47.17	47.22	46.65	0.05%	51,758
Dec 2, 2025	47.18	47.21	47.17	47.19	46.62	0.02%	63,654
Dec 1, 2025	47.15	47.18	47.14	47.18	46.61	0.04%	63,653
Nov 28, 2025	47.15	47.25	47.15	47.16	46.59	0.06%	72,685
Nov 26, 2025	47.12	47.14	47.12	47.13	46.56	0.08%	74,207
Nov 25, 2025	47.09	47.12	47.06	47.09	46.53	-0.65%	126,498
Nov 24, 2025	47.38	47.40	47.36	47.40	46.54	0.06%	103,979
Nov 21, 2025	47.38	47.38	47.34	47.37	46.51	0.17%	159,398
Nov 20, 2025	47.39	47.41	47.28	47.29	46.43	-0.11%	65,589
Nov 19, 2025	47.35	47.39	47.32	47.34	46.48	-0.04%	120,708
Nov 18, 2025	47.34	47.38	47.30	47.36	46.50	0.15%	145,772
Nov 17, 2025	47.33	47.40	47.29	47.29	46.43	-0.19%	145,763
Nov 14, 2025	47.33	47.38	47.31	47.38	46.52	0.19%	146,385