FLRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	46.48	46.54	46.45	46.51	46.51	0.06%	43,221
Apr 24, 2025	46.42	46.49	46.38	46.48	46.48	-0.13%	60,431
Apr 23, 2025	46.59	46.61	46.50	46.54	46.32	0.12%	50,462
Apr 22, 2025	46.52	46.52	46.45	46.49	46.26	-	40,278
Apr 21, 2025	46.49	46.51	46.43	46.49	46.26	-0.03%	47,538
Apr 17, 2025	46.52	46.53	46.48	46.50	46.28	0.19%	55,449
Apr 16, 2025	46.45	46.55	46.39	46.41	46.19	-0.06%	66,746
Apr 15, 2025	46.41	46.47	46.41	46.44	46.22	0.23%	116,881
Apr 14, 2025	46.44	46.55	45.95	46.34	46.11	0.97%	104,021
Apr 11, 2025	46.32	46.40	45.89	45.89	45.67	-0.15%	239,252
Apr 10, 2025	45.83	46.55	45.65	45.96	45.74	-1.16%	203,124
Apr 9, 2025	46.19	46.75	45.22	46.50	46.28	0.96%	105,770
Apr 8, 2025	46.02	46.33	45.82	46.06	45.84	-0.04%	259,974
Apr 7, 2025	45.06	46.24	45.06	46.08	45.86	0.17%	707,028
Apr 4, 2025	46.72	46.80	46.00	46.00	45.78	-1.65%	772,355
Apr 3, 2025	47.00	47.01	46.76	46.77	46.55	-0.60%	196,397
Apr 2, 2025	47.05	47.05	47.03	47.05	46.82	0.04%	77,809
Apr 1, 2025	47.09	47.09	47.02	47.03	46.80	-0.13%	115,506
Mar 31, 2025	47.07	47.09	47.04	47.09	46.86	0.07%	129,417
Mar 28, 2025	47.06	47.07	47.04	47.06	46.83	0.05%	91,898
Mar 27, 2025	47.03	47.05	47.00	47.03	46.80	-0.49%	54,057
Mar 26, 2025	47.29	47.30	47.26	47.26	46.77	-0.13%	80,316
Mar 25, 2025	47.36	47.36	47.30	47.32	46.83	0.04%	65,123
Mar 24, 2025	47.29	47.30	47.28	47.30	46.81	0.02%	45,273
Mar 21, 2025	47.27	47.29	47.25	47.29	46.80	0.04%	85,297
Mar 20, 2025	47.24	47.31	47.14	47.27	46.78	0.06%	268,160
Mar 19, 2025	47.22	47.24	47.21	47.24	46.75	0.07%	98,296
Mar 18, 2025	47.22	47.22	47.20	47.21	46.72	-0.08%	73,742
Mar 17, 2025	47.24	47.26	47.16	47.25	46.76	0.07%	147,180
Mar 14, 2025	47.22	47.24	47.21	47.21	46.72	-0.10%	198,133
Mar 13, 2025	47.28	47.29	47.25	47.26	46.77	-0.10%	548,421
Mar 12, 2025	47.27	47.30	47.27	47.30	46.81	-0.03%	82,719
Mar 11, 2025	47.35	47.35	47.30	47.32	46.83	-0.17%	318,464
Mar 10, 2025	47.44	47.44	47.38	47.40	46.91	-0.08%	234,406
Mar 7, 2025	47.42	47.44	47.42	47.44	46.95	-0.03%	101,713
Mar 6, 2025	47.44	47.45	47.42	47.45	46.96	0.08%	161,196
Mar 5, 2025	47.43	47.45	47.41	47.41	46.92	-0.13%	163,473
Mar 4, 2025	47.46	47.47	47.42	47.47	46.98	-	212,712
Mar 3, 2025	47.50	47.50	47.47	47.47	46.98	-0.08%	186,483
Feb 28, 2025	47.47	47.51	47.47	47.51	47.02	0.04%	109,563
Feb 27, 2025	47.47	47.57	47.46	47.49	47.00	0.06%	208,135
Feb 26, 2025	47.47	47.48	47.43	47.46	46.97	-0.61%	323,604
Feb 25, 2025	47.74	47.75	47.72	47.75	46.96	0.01%	149,581
Feb 24, 2025	47.75	47.75	47.73	47.75	46.96	0.04%	70,124
Feb 21, 2025	47.71	47.75	47.71	47.73	46.94	0.02%	75,508
Feb 20, 2025	47.71	47.73	47.70	47.72	46.93	-	81,895
Feb 19, 2025	47.70	47.73	47.70	47.72	46.93	-0.02%	130,430
Feb 18, 2025	47.72	47.73	47.70	47.73	46.94	0.04%	83,900
Feb 14, 2025	47.70	47.71	47.69	47.71	46.92	0.06%	103,640
Feb 13, 2025	47.66	47.68	47.65	47.68	46.89	0.08%	100,646