FLRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	46.61	46.63	46.59	46.59	46.59	-	132,247
Jul 24, 2026	46.55	46.60	46.55	46.59	46.59	0.06%	86,552
Jul 23, 2026	46.55	46.59	46.53	46.56	46.56	-0.12%	155,813
Jul 22, 2026	46.80	46.84	46.76	46.84	46.61	0.01%	90,616
Jul 21, 2026	46.84	46.84	46.83	46.84	46.61	0.04%	61,310
Jul 20, 2026	46.84	46.86	46.80	46.82	46.59	-0.01%	88,940
Jul 17, 2026	46.79	46.86	46.78	46.82	46.59	0.09%	140,978
Jul 16, 2026	46.77	46.80	46.76	46.78	46.55	0.02%	64,955
Jul 15, 2026	46.77	46.79	46.75	46.77	46.54	0.06%	57,795
Jul 14, 2026	46.75	46.77	46.73	46.74	46.51	0.04%	59,813
Jul 13, 2026	46.71	46.75	46.71	46.72	46.49	-0.02%	51,532
Jul 10, 2026	46.73	46.77	46.71	46.73	46.50	0.02%	238,047
Jul 9, 2026	46.72	46.78	46.71	46.72	46.49	-0.02%	147,890
Jul 8, 2026	46.69	46.78	46.67	46.73	46.50	0.01%	57,217
Jul 7, 2026	46.71	46.75	46.69	46.73	46.50	-0.01%	54,155
Jul 6, 2026	46.72	46.75	46.69	46.73	46.50	0.11%	66,385
Jul 2, 2026	46.66	46.76	46.64	46.68	46.45	0.08%	78,193
Jul 1, 2026	46.62	46.68	46.60	46.65	46.42	0.03%	83,545
Jun 30, 2026	46.62	46.65	46.62	46.63	46.40	-	83,692
Jun 29, 2026	46.62	46.65	46.61	46.63	46.40	0.13%	115,907
Jun 26, 2026	46.57	46.62	46.56	46.57	46.34	-0.06%	119,467
Jun 25, 2026	46.60	46.62	46.57	46.60	46.37	-	82,543
Jun 24, 2026	46.88	46.92	46.87	46.88	46.37	0.02%	73,987
Jun 23, 2026	46.82	46.91	46.82	46.87	46.36	-0.06%	108,511
Jun 22, 2026	46.90	46.93	46.89	46.90	46.39	-0.04%	103,387
Jun 18, 2026	46.93	46.93	46.88	46.92	46.41	0.11%	55,848
Jun 17, 2026	46.89	46.91	46.84	46.87	46.36	0.02%	112,580
Jun 16, 2026	46.89	46.91	46.85	46.86	46.35	-0.02%	63,396
Jun 15, 2026	46.91	46.91	46.85	46.87	46.36	-0.02%	113,715
Jun 12, 2026	46.87	46.89	46.78	46.88	46.37	0.09%	87,075
Jun 11, 2026	46.80	46.88	46.75	46.84	46.33	0.17%	187,779
Jun 10, 2026	46.79	46.80	46.74	46.76	46.26	-0.04%	99,827
Jun 9, 2026	46.82	46.83	46.73	46.78	46.28	-0.04%	95,303
Jun 8, 2026	46.82	46.83	46.79	46.80	46.30	-	79,119
Jun 5, 2026	46.84	46.85	46.79	46.80	46.30	-0.19%	131,667
Jun 4, 2026	46.88	46.90	46.88	46.89	46.38	0.02%	148,571
Jun 3, 2026	46.90	46.90	46.85	46.88	46.37	-0.15%	70,672
Jun 2, 2026	46.93	46.95	46.92	46.95	46.44	0.17%	240,671
Jun 1, 2026	46.85	46.93	46.83	46.87	46.36	0.09%	89,352
May 29, 2026	46.82	46.85	46.81	46.83	46.32	0.04%	52,173
May 28, 2026	46.81	46.83	46.76	46.81	46.30	0.04%	99,597
May 27, 2026	46.80	46.80	46.78	46.79	46.29	-	60,503
May 26, 2026	46.80	46.82	46.68	46.79	46.29	-	96,923
May 22, 2026	46.78	46.79	46.75	46.79	46.29	0.13%	70,269
May 21, 2026	46.72	46.81	46.71	46.73	46.23	-0.09%	76,389
May 20, 2026	46.87	46.93	46.87	46.93	46.27	0.15%	92,053
May 19, 2026	46.88	46.95	46.85	46.86	46.20	-0.06%	108,915
May 18, 2026	46.90	46.97	46.87	46.89	46.23	-0.06%	205,206
May 15, 2026	46.87	46.95	46.85	46.92	46.26	0.02%	114,565
May 14, 2026	46.88	46.93	46.88	46.91	46.25	0.06%	107,718