FLTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	49.43	49.53	49.41	49.45	49.45	-0.06%	44,256
Sep 14, 2026	49.56	49.56	49.38	49.48	49.48	0.02%	67,117
Sep 11, 2026	49.54	49.58	49.44	49.47	49.47	-0.06%	120,308
Sep 10, 2026	49.58	49.70	49.50	49.50	49.50	-0.46%	246,727
Sep 9, 2026	49.80	49.80	49.67	49.73	49.73	-0.06%	55,999
Sep 8, 2026	49.89	49.89	49.70	49.76	49.76	-0.22%	36,452
Sep 4, 2026	49.75	49.87	49.74	49.87	49.87	0.06%	52,511
Sep 3, 2026	49.82	49.87	49.80	49.84	49.84	0.11%	50,060
Sep 2, 2026	49.72	49.83	49.72	49.79	49.78	-0.01%	173,847
Sep 1, 2026	49.82	49.84	49.70	49.79	49.79	-0.10%	63,370
Aug 31, 2026	49.80	49.87	49.78	49.84	49.84	0.04%	48,435
Aug 28, 2026	49.93	49.98	49.80	49.82	49.82	-0.26%	366,216
Aug 27, 2026	50.13	50.15	50.09	50.13	49.95	-0.04%	44,753
Aug 26, 2026	50.12	50.15	50.08	50.15	49.97	-	167,343
Aug 25, 2026	50.09	50.15	50.06	50.15	49.97	0.23%	31,359
Aug 24, 2026	50.04	50.08	50.02	50.04	49.86	-0.01%	32,876
Aug 21, 2026	50.02	50.09	50.02	50.04	49.86	-0.06%	35,045
Aug 20, 2026	50.05	50.10	50.01	50.07	49.89	-0.14%	48,001
Aug 19, 2026	50.08	50.17	50.03	50.14	49.96	0.16%	30,671
Aug 18, 2026	50.03	50.08	50.02	50.06	49.88	0.01%	20,963
Aug 17, 2026	50.04	50.18	50.00	50.06	49.88	-0.03%	46,320
Aug 14, 2026	50.11	50.11	50.06	50.07	49.89	-	21,860
Aug 13, 2026	50.08	50.11	50.05	50.07	49.89	0.14%	54,028
Aug 12, 2026	50.01	50.05	49.99	50.00	49.82	0.14%	33,982
Aug 11, 2026	49.75	50.04	49.75	49.93	49.75	-0.06%	43,689
Aug 10, 2026	50.02	50.02	49.90	49.96	49.78	-0.17%	129,961
Aug 7, 2026	50.04	50.10	49.95	50.05	49.87	0.15%	49,315
Aug 6, 2026	49.98	50.00	49.94	49.97	49.79	-0.04%	29,556
Aug 5, 2026	49.97	50.05	49.97	49.99	49.81	-0.05%	30,131
Aug 4, 2026	50.00	50.04	49.97	50.01	49.83	0.17%	43,677
Aug 3, 2026	49.91	49.94	49.42	49.93	49.75	0.18%	48,039
Jul 31, 2026	49.82	49.89	49.75	49.84	49.66	-0.14%	52,661
Jul 30, 2026	49.75	49.97	49.75	49.91	49.73	0.07%	142,997
Jul 29, 2026	50.12	50.35	50.00	50.07	49.70	0.08%	233,725
Jul 28, 2026	50.10	50.10	50.00	50.03	49.66	-	19,303
Jul 27, 2026	50.17	50.17	49.99	50.03	49.66	0.08%	80,549
Jul 24, 2026	50.03	50.03	49.91	49.99	49.62	0.15%	27,543
Jul 23, 2026	49.95	49.96	49.88	49.92	49.54	-0.15%	66,065
Jul 22, 2026	50.02	50.07	49.95	49.99	49.62	-0.12%	48,305
Jul 21, 2026	50.09	50.10	50.03	50.05	49.68	-0.06%	33,279
Jul 20, 2026	50.11	50.16	50.06	50.08	49.70	-0.09%	31,270
Jul 17, 2026	50.00	50.18	50.00	50.13	49.75	0.05%	28,952
Jul 16, 2026	50.00	50.30	50.00	50.10	49.72	-0.06%	30,788
Jul 15, 2026	50.09	50.20	50.06	50.13	49.75	0.14%	63,266
Jul 14, 2026	50.04	50.11	50.00	50.06	49.69	0.16%	33,933
Jul 13, 2026	50.14	50.14	49.95	49.98	49.61	-0.18%	35,132
Jul 10, 2026	50.08	50.15	50.03	50.07	49.69	-0.03%	25,427
Jul 9, 2026	50.09	50.14	50.04	50.09	49.71	0.01%	32,597
Jul 8, 2026	50.00	50.08	49.98	50.08	49.70	-	25,148
Jul 7, 2026	50.12	50.16	50.07	50.08	49.70	-0.18%	27,129