FLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	76.40	76.53	75.83	75.98	75.98	-1.14%	23,271
Mar 26, 2026	76.85	77.44	76.75	76.86	76.86	-0.17%	15,282
Mar 25, 2026	76.79	77.04	76.73	76.99	76.99	0.53%	1,089
Mar 24, 2026	76.63	76.96	76.58	76.58	76.58	0.12%	9,393
Mar 23, 2026	76.47	77.10	76.40	76.49	76.49	1.07%	22,113
Mar 20, 2026	76.20	76.20	75.62	75.68	75.68	-0.63%	8,840
Mar 19, 2026	76.05	76.29	75.79	76.16	76.16	-0.72%	12,591
Mar 18, 2026	76.90	77.06	76.45	76.71	76.71	-0.80%	31,418
Mar 17, 2026	77.51	77.62	77.33	77.33	77.33	0.42%	6,508
Mar 16, 2026	77.36	77.36	76.94	77.01	77.01	0.57%	11,471
Mar 13, 2026	76.97	77.25	76.57	76.57	76.57	0.01%	11,628
Mar 12, 2026	77.27	77.35	76.56	76.56	76.56	-1.45%	14,758
Mar 11, 2026	77.85	78.03	77.41	77.68	77.68	-0.48%	20,129
Mar 10, 2026	78.07	78.84	78.06	78.06	78.06	-0.98%	2,321
Mar 9, 2026	78.28	79.04	77.42	78.83	78.62	-0.24%	12,045
Mar 6, 2026	79.99	79.99	78.37	79.02	78.81	-0.89%	36,207
Mar 5, 2026	80.11	80.13	79.48	79.73	79.52	-1.25%	10,168
Mar 4, 2026	80.58	80.86	80.58	80.74	80.53	-0.02%	3,380
Mar 3, 2026	80.25	80.99	79.88	80.75	80.54	-1.38%	38,036
Mar 2, 2026	81.78	82.15	81.66	81.88	81.67	-0.22%	13,746
Feb 27, 2026	81.53	82.06	81.46	82.06	81.84	0.15%	36,706
Feb 26, 2026	81.95	81.96	81.57	81.94	81.72	0.33%	2,627
Feb 25, 2026	81.04	81.68	81.04	81.67	81.45	-0.09%	4,786
Feb 24, 2026	81.66	81.74	81.48	81.74	81.53	0.55%	18,184
Feb 23, 2026	82.41	82.41	81.15	81.29	81.08	-0.85%	9,429
Feb 20, 2026	81.54	81.99	81.51	81.99	81.78	0.65%	17,129
Feb 19, 2026	81.81	81.81	81.23	81.46	81.25	-0.13%	10,574
Feb 18, 2026	81.45	81.59	81.43	81.57	81.35	0.62%	4,815
Feb 17, 2026	81.98	81.98	80.78	81.06	80.85	-0.37%	22,923
Feb 13, 2026	80.98	81.60	80.92	81.36	81.15	0.42%	19,074
Feb 12, 2026	81.91	81.92	80.93	81.02	80.81	-0.94%	65,168
Feb 11, 2026	81.39	81.84	81.38	81.79	81.58	0.68%	9,384
Feb 10, 2026	81.01	81.50	81.01	81.24	81.03	0.13%	18,201
Feb 9, 2026	81.49	81.49	80.76	81.14	80.93	0.07%	6,555
Feb 6, 2026	81.18	81.18	80.80	81.09	80.87	1.22%	6,480
Feb 5, 2026	80.87	80.87	80.05	80.11	79.90	-0.96%	17,563
Feb 4, 2026	80.93	81.15	80.82	80.89	80.68	1.45%	13,084
Feb 3, 2026	79.18	80.08	79.18	79.73	79.52	0.41%	10,767
Feb 2, 2026	79.09	79.47	79.09	79.41	79.20	0.31%	15,644
Jan 30, 2026	78.57	79.16	78.45	79.16	78.95	0.84%	33,645
Jan 29, 2026	78.44	78.66	78.32	78.50	78.30	0.50%	15,121
Jan 28, 2026	78.38	78.54	78.06	78.11	77.91	-0.10%	20,868
Jan 27, 2026	78.16	78.33	78.05	78.19	77.98	0.01%	16,989
Jan 26, 2026	78.04	78.25	77.99	78.18	77.98	0.49%	15,402
Jan 23, 2026	77.83	77.83	77.56	77.80	77.60	-0.22%	4,084
Jan 22, 2026	78.06	78.28	77.92	77.97	77.77	0.29%	5,400
Jan 21, 2026	77.65	77.79	77.40	77.75	77.55	0.87%	6,707
Jan 20, 2026	77.21	77.50	77.01	77.08	76.88	-1.01%	7,573
Jan 16, 2026	77.85	77.93	77.85	77.87	77.67	-0.24%	12,622
Jan 15, 2026	77.75	78.19	77.75	78.06	77.86	0.45%	8,034