FLRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	46.87	46.89	46.78	46.88	46.88	0.09%	87,075
Jun 11, 2026	46.80	46.88	46.75	46.84	46.84	0.17%	187,779
Jun 10, 2026	46.79	46.80	46.74	46.76	46.76	-0.04%	99,827
Jun 9, 2026	46.82	46.83	46.73	46.78	46.78	-0.04%	95,282
Jun 8, 2026	46.82	46.83	46.79	46.80	46.80	-	79,119
Jun 5, 2026	46.84	46.85	46.79	46.80	46.80	-0.19%	131,667
Jun 4, 2026	46.88	46.90	46.88	46.89	46.89	0.02%	148,571
Jun 3, 2026	46.90	46.90	46.85	46.88	46.88	-0.15%	70,672
Jun 2, 2026	46.93	46.95	46.92	46.95	46.95	0.17%	240,671
Jun 1, 2026	46.85	46.93	46.83	46.87	46.87	0.09%	89,352
May 29, 2026	46.82	46.85	46.81	46.83	46.83	0.04%	52,173
May 28, 2026	46.81	46.83	46.76	46.81	46.81	0.04%	99,597
May 27, 2026	46.80	46.80	46.78	46.79	46.79	-	60,503
May 26, 2026	46.80	46.82	46.68	46.79	46.79	-	96,923
May 22, 2026	46.78	46.79	46.75	46.79	46.79	0.13%	70,269
May 21, 2026	46.72	46.81	46.71	46.73	46.73	-0.09%	76,389
May 20, 2026	46.87	46.93	46.87	46.93	46.77	0.15%	92,053
May 19, 2026	46.88	46.95	46.85	46.86	46.70	-0.06%	108,915
May 18, 2026	46.90	46.97	46.87	46.89	46.73	-0.06%	205,206
May 15, 2026	46.87	46.95	46.85	46.92	46.76	0.02%	114,565
May 14, 2026	46.88	46.93	46.88	46.91	46.75	0.06%	107,718
May 13, 2026	46.83	46.92	46.81	46.88	46.72	0.02%	67,812
May 12, 2026	46.86	46.87	46.79	46.87	46.71	0.11%	86,742
May 11, 2026	46.83	46.85	46.81	46.82	46.66	-0.02%	49,428
May 8, 2026	46.81	46.85	46.80	46.83	46.67	0.13%	114,785
May 7, 2026	46.77	46.80	46.74	46.77	46.61	0.06%	87,918
May 6, 2026	46.76	46.84	46.72	46.74	46.59	0.16%	134,546
May 5, 2026	46.66	46.70	46.65	46.67	46.51	0.12%	219,707
May 4, 2026	46.63	46.65	46.59	46.62	46.46	0.05%	76,967
May 1, 2026	46.61	46.64	46.59	46.59	46.44	-0.02%	88,113
Apr 30, 2026	46.56	46.61	46.54	46.60	46.45	0.13%	91,989
Apr 29, 2026	46.55	46.56	46.51	46.54	46.39	-0.02%	76,026
Apr 28, 2026	46.52	46.55	46.50	46.55	46.40	0.04%	59,803
Apr 27, 2026	46.52	46.55	46.50	46.53	46.38	-0.04%	123,756
Apr 24, 2026	46.50	46.55	46.49	46.55	46.40	0.13%	80,529
Apr 23, 2026	46.48	46.49	46.43	46.49	46.34	0.01%	193,409
Apr 22, 2026	46.70	46.73	46.68	46.72	46.33	0.15%	185,346
Apr 21, 2026	46.67	46.67	46.63	46.65	46.26	-0.02%	57,073
Apr 20, 2026	46.66	46.67	46.64	46.66	46.27	-	104,596
Apr 17, 2026	46.64	46.69	46.62	46.66	46.27	0.17%	198,189
Apr 16, 2026	46.58	46.60	46.56	46.58	46.19	-0.02%	73,774
Apr 15, 2026	46.51	46.61	46.44	46.59	46.20	0.15%	263,627
Apr 14, 2026	46.50	46.54	46.44	46.52	46.13	0.06%	117,550
Apr 13, 2026	46.43	46.49	46.41	46.49	46.10	0.09%	133,189
Apr 10, 2026	46.47	46.50	46.42	46.45	46.06	-0.09%	171,818
Apr 9, 2026	46.48	46.52	46.45	46.49	46.10	-0.04%	186,683
Apr 8, 2026	46.56	46.56	46.48	46.51	46.12	0.22%	219,036
Apr 7, 2026	46.36	46.41	46.32	46.41	46.02	0.06%	47,796
Apr 6, 2026	46.37	46.40	46.35	46.38	45.99	0.02%	90,783
Apr 2, 2026	46.25	46.39	46.24	46.37	45.98	0.09%	68,076