FLTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	50.30	50.42	50.27	50.35	50.35	-0.35%	20,486
Jun 26, 2025	50.59	50.60	50.45	50.53	50.34	0.12%	12,077
Jun 25, 2025	50.31	50.48	50.31	50.47	50.28	0.02%	12,414
Jun 24, 2025	50.40	50.47	50.30	50.45	50.27	0.19%	58,352
Jun 23, 2025	50.35	50.40	50.22	50.36	50.17	0.22%	39,330
Jun 20, 2025	50.05	50.28	50.05	50.25	50.06	0.24%	53,775
Jun 18, 2025	50.11	50.28	50.11	50.13	49.94	-0.17%	18,430
Jun 17, 2025	50.24	50.24	50.11	50.22	50.03	0.13%	15,367
Jun 16, 2025	50.11	50.22	50.06	50.15	49.96	-0.12%	58,168
Jun 13, 2025	50.25	50.25	50.08	50.21	50.02	-0.08%	12,571
Jun 12, 2025	50.19	50.26	50.14	50.25	50.06	0.12%	11,528
Jun 11, 2025	50.23	50.23	50.05	50.19	50.00	0.16%	7,825
Jun 10, 2025	50.18	50.18	50.05	50.11	49.92	0.10%	21,783
Jun 9, 2025	50.13	50.13	50.03	50.06	49.87	0.08%	15,762
Jun 6, 2025	50.10	50.10	50.00	50.02	49.83	-0.26%	8,496
Jun 5, 2025	50.28	50.28	50.10	50.15	49.96	-0.11%	35,112
Jun 4, 2025	50.26	50.26	50.06	50.20	50.01	0.33%	94,685
Jun 3, 2025	50.11	50.14	50.02	50.04	49.85	0.03%	14,466
Jun 2, 2025	50.15	50.15	49.98	50.02	49.84	-0.13%	12,063
May 30, 2025	50.04	50.09	50.03	50.09	49.90	0.23%	9,185
May 29, 2025	49.92	50.05	49.79	49.98	49.79	-0.34%	9,878
May 28, 2025	50.02	50.18	50.02	50.15	49.78	-0.06%	11,308
May 27, 2025	50.28	50.28	50.12	50.18	49.80	0.12%	11,063
May 23, 2025	50.14	50.16	50.01	50.12	49.74	0.15%	16,180
May 22, 2025	49.96	50.10	49.96	50.04	49.67	-0.06%	42,948
May 21, 2025	50.19	50.19	49.96	50.07	49.70	-0.17%	23,843
May 20, 2025	49.94	50.19	49.94	50.16	49.78	0.30%	9,575
May 19, 2025	50.05	50.12	49.94	50.00	49.63	-0.26%	13,193
May 16, 2025	50.15	50.15	49.99	50.14	49.77	0.11%	11,182
May 15, 2025	50.17	50.17	49.96	50.08	49.71	0.19%	11,011
May 14, 2025	49.95	50.05	49.95	49.99	49.62	0.06%	11,418
May 13, 2025	49.95	50.06	49.92	49.96	49.59	-0.09%	27,026
May 12, 2025	49.87	50.01	49.83	50.00	49.63	-0.05%	21,913
May 9, 2025	49.98	50.10	49.98	50.03	49.66	-0.05%	14,181
May 8, 2025	50.11	50.11	50.03	50.05	49.68	-0.03%	11,009
May 7, 2025	50.18	50.18	50.00	50.07	49.70	-0.05%	7,394
May 6, 2025	50.00	50.09	49.95	50.09	49.72	0.13%	21,915
May 5, 2025	50.04	50.04	49.95	50.03	49.66	-0.04%	28,611
May 2, 2025	49.95	50.10	49.95	50.05	49.68	-0.14%	15,319
May 1, 2025	50.06	50.60	50.02	50.12	49.75	-0.26%	33,666
Apr 30, 2025	50.20	50.26	50.07	50.25	49.88	0.21%	36,734
Apr 29, 2025	50.04	50.19	50.02	50.15	49.77	-0.36%	31,502
Apr 28, 2025	50.39	50.39	50.15	50.33	49.76	0.33%	23,898
Apr 25, 2025	50.17	50.19	50.02	50.16	49.60	0.29%	14,002
Apr 24, 2025	49.90	50.07	49.90	50.02	49.46	0.09%	12,695
Apr 23, 2025	50.27	50.27	49.90	49.97	49.41	0.06%	15,265
Apr 22, 2025	50.27	50.27	49.90	49.94	49.38	0.03%	18,431
Apr 21, 2025	49.94	50.02	49.85	49.93	49.37	-0.04%	17,364
Apr 17, 2025	50.03	50.03	49.87	49.95	49.39	0.15%	22,467
Apr 16, 2025	49.95	49.95	49.73	49.87	49.32	0.06%	8,540