FLRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	46.69	46.71	46.69	46.68	-	-	5,772
Jul 2, 2026	46.66	46.76	46.64	46.68	46.68	0.08%	78,143
Jul 1, 2026	46.62	46.68	46.60	46.65	46.65	0.03%	83,545
Jun 30, 2026	46.62	46.65	46.62	46.63	46.63	-	83,693
Jun 29, 2026	46.62	46.65	46.61	46.63	46.63	0.13%	115,907
Jun 26, 2026	46.57	46.62	46.56	46.57	46.57	-0.06%	119,467
Jun 25, 2026	46.60	46.62	46.57	46.60	46.60	-	82,543
Jun 24, 2026	46.88	46.92	46.87	46.88	46.60	0.02%	73,987
Jun 23, 2026	46.82	46.91	46.82	46.87	46.59	-0.06%	108,511
Jun 22, 2026	46.90	46.93	46.89	46.90	46.62	-0.04%	103,387
Jun 18, 2026	46.93	46.93	46.88	46.92	46.64	0.11%	55,848
Jun 17, 2026	46.89	46.91	46.84	46.87	46.59	0.02%	112,580
Jun 16, 2026	46.89	46.91	46.85	46.86	46.58	-0.02%	63,396
Jun 15, 2026	46.91	46.91	46.85	46.87	46.59	-0.02%	113,715
Jun 12, 2026	46.87	46.89	46.78	46.88	46.60	0.09%	87,075
Jun 11, 2026	46.80	46.88	46.75	46.84	46.56	0.17%	187,779
Jun 10, 2026	46.79	46.80	46.74	46.76	46.48	-0.04%	99,827
Jun 9, 2026	46.82	46.83	46.73	46.78	46.50	-0.04%	95,303
Jun 8, 2026	46.82	46.83	46.79	46.80	46.52	-	79,119
Jun 5, 2026	46.84	46.85	46.79	46.80	46.52	-0.19%	131,667
Jun 4, 2026	46.88	46.90	46.88	46.89	46.61	0.02%	148,571
Jun 3, 2026	46.90	46.90	46.85	46.88	46.60	-0.15%	70,672
Jun 2, 2026	46.93	46.95	46.92	46.95	46.67	0.17%	240,671
Jun 1, 2026	46.85	46.93	46.83	46.87	46.59	0.09%	89,352
May 29, 2026	46.82	46.85	46.81	46.83	46.55	0.04%	52,173
May 28, 2026	46.81	46.83	46.76	46.81	46.53	0.04%	99,597
May 27, 2026	46.80	46.80	46.78	46.79	46.51	-	60,503
May 26, 2026	46.80	46.82	46.68	46.79	46.51	-	96,923
May 22, 2026	46.78	46.79	46.75	46.79	46.51	0.13%	70,269
May 21, 2026	46.72	46.81	46.71	46.73	46.45	-0.09%	76,389
May 20, 2026	46.87	46.93	46.87	46.93	46.49	0.15%	92,053
May 19, 2026	46.88	46.95	46.85	46.86	46.42	-0.06%	108,915
May 18, 2026	46.90	46.97	46.87	46.89	46.45	-0.06%	205,206
May 15, 2026	46.87	46.95	46.85	46.92	46.48	0.02%	114,565
May 14, 2026	46.88	46.93	46.88	46.91	46.47	0.06%	107,718
May 13, 2026	46.83	46.92	46.81	46.88	46.44	0.02%	67,812
May 12, 2026	46.86	46.87	46.79	46.87	46.43	0.11%	86,742
May 11, 2026	46.83	46.85	46.81	46.82	46.39	-0.02%	49,428
May 8, 2026	46.81	46.85	46.80	46.83	46.39	0.13%	114,785
May 7, 2026	46.77	46.80	46.74	46.77	46.34	0.06%	87,918
May 6, 2026	46.76	46.84	46.72	46.74	46.31	0.16%	134,546
May 5, 2026	46.66	46.70	46.65	46.67	46.24	0.12%	219,707
May 4, 2026	46.63	46.65	46.59	46.62	46.18	0.05%	76,967
May 1, 2026	46.61	46.64	46.59	46.59	46.16	-0.02%	88,113
Apr 30, 2026	46.56	46.61	46.54	46.60	46.17	0.13%	91,989
Apr 29, 2026	46.55	46.56	46.51	46.54	46.11	-0.02%	76,026
Apr 28, 2026	46.52	46.55	46.50	46.55	46.12	0.04%	59,803
Apr 27, 2026	46.52	46.55	46.50	46.53	46.10	-0.04%	123,756
Apr 24, 2026	46.50	46.55	46.49	46.55	46.12	0.13%	80,529
Apr 23, 2026	46.48	46.49	46.43	46.49	46.06	0.01%	193,409