FLTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	49.12	49.20	49.02	49.14	49.14	0.08%	95,505
Oct 6, 2026	49.08	49.14	49.05	49.10	49.10	0.06%	117,100
Oct 5, 2026	49.02	49.08	48.96	49.07	49.07	0.06%	97,692
Oct 2, 2026	49.15	49.22	49.00	49.04	49.04	-0.06%	41,079
Oct 1, 2026	48.95	49.13	48.89	49.07	49.07	0.18%	59,926
Sep 30, 2026	48.94	49.11	48.91	48.98	48.98	0.05%	46,661
Sep 29, 2026	48.92	49.00	48.89	48.96	48.95	0.05%	105,643
Sep 28, 2026	49.24	49.24	49.10	49.11	48.93	-0.41%	25,675
Sep 25, 2026	49.32	49.32	49.19	49.31	49.13	0.14%	41,839
Sep 24, 2026	49.30	49.38	49.18	49.24	49.06	-0.16%	60,272
Sep 23, 2026	49.46	49.46	49.26	49.32	49.14	-0.40%	76,683
Sep 22, 2026	49.54	49.54	49.45	49.52	49.34	0.05%	37,361
Sep 21, 2026	49.56	49.56	49.39	49.50	49.31	-0.03%	101,669
Sep 18, 2026	49.47	49.51	49.38	49.51	49.33	0.01%	204,747
Sep 17, 2026	49.50	49.63	49.46	49.51	49.32	-0.01%	76,545
Sep 16, 2026	49.50	49.58	49.42	49.51	49.33	0.12%	135,785
Sep 15, 2026	49.43	49.53	49.41	49.45	49.27	-0.06%	44,257
Sep 14, 2026	49.56	49.56	49.38	49.48	49.30	0.02%	67,117
Sep 11, 2026	49.54	49.58	49.44	49.47	49.29	-0.06%	120,308
Sep 10, 2026	49.58	49.70	49.50	49.50	49.32	-0.46%	247,043
Sep 9, 2026	49.80	49.80	49.67	49.73	49.55	-0.06%	55,999
Sep 8, 2026	49.89	49.89	49.70	49.76	49.58	-0.22%	36,453
Sep 4, 2026	49.75	49.87	49.74	49.87	49.69	0.06%	52,806
Sep 3, 2026	49.82	49.87	49.80	49.84	49.66	0.11%	50,060
Sep 2, 2026	49.72	49.83	49.72	49.79	49.60	-0.01%	173,847
Sep 1, 2026	49.82	49.84	49.70	49.79	49.61	-0.10%	63,370
Aug 31, 2026	49.80	49.87	49.78	49.84	49.66	0.04%	48,436
Aug 28, 2026	49.93	49.98	49.80	49.82	49.64	-0.26%	366,216
Aug 27, 2026	50.13	50.15	50.09	50.13	49.77	-0.04%	44,753
Aug 26, 2026	50.12	50.15	50.08	50.15	49.79	-	167,343
Aug 25, 2026	50.09	50.15	50.06	50.15	49.79	0.23%	31,359
Aug 24, 2026	50.04	50.08	50.02	50.04	49.67	-0.01%	32,876
Aug 21, 2026	50.02	50.09	50.02	50.04	49.68	-0.06%	35,045
Aug 20, 2026	50.05	50.10	50.01	50.07	49.71	-0.14%	48,001
Aug 19, 2026	50.08	50.17	50.03	50.14	49.78	0.16%	30,671
Aug 18, 2026	50.03	50.08	50.02	50.06	49.70	0.01%	20,963
Aug 17, 2026	50.04	50.18	50.00	50.06	49.69	-0.03%	46,320
Aug 14, 2026	50.11	50.11	50.06	50.07	49.71	-	21,860
Aug 13, 2026	50.08	50.11	50.05	50.07	49.71	0.14%	54,028
Aug 12, 2026	50.01	50.05	49.99	50.00	49.64	0.14%	33,982
Aug 11, 2026	49.75	50.04	49.75	49.93	49.57	-0.06%	43,689
Aug 10, 2026	50.02	50.02	49.90	49.96	49.60	-0.17%	129,961
Aug 7, 2026	50.04	50.10	49.95	50.05	49.68	0.15%	49,315
Aug 6, 2026	49.98	50.00	49.94	49.97	49.61	-0.04%	29,556
Aug 5, 2026	49.97	50.05	49.97	49.99	49.63	-0.05%	30,131
Aug 4, 2026	50.00	50.04	49.97	50.01	49.65	0.17%	43,677
Aug 3, 2026	49.91	49.94	49.42	49.93	49.57	0.18%	48,039
Jul 31, 2026	49.82	49.89	49.75	49.84	49.48	-0.14%	52,661
Jul 30, 2026	49.75	49.97	49.75	49.91	49.55	0.07%	142,997
Jul 29, 2026	50.12	50.35	50.00	50.07	49.51	0.08%	233,725