FLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	88.00	88.00	87.71	87.78	87.78	0.39%	3,658
Oct 23, 2026	87.40	87.66	87.13	87.44	87.44	-0.44%	4,465
Oct 22, 2026	85.60	87.84	85.60	87.83	87.83	1.30%	129,087
Oct 21, 2026	86.51	86.71	86.43	86.70	86.70	0.05%	3,403
Oct 20, 2026	86.53	86.66	86.52	86.66	86.66	1.26%	1,994
Oct 19, 2026	86.19	86.19	85.55	85.58	85.58	-0.48%	4,144
Oct 16, 2026	86.37	86.37	85.76	85.99	85.99	0.41%	2,744
Oct 15, 2026	85.59	85.74	85.53	85.64	85.64	1.21%	4,134
Oct 14, 2026	84.24	84.63	84.24	84.62	84.62	0.22%	2,479
Oct 13, 2026	84.28	84.55	84.28	84.44	84.44	0.07%	3,127
Oct 12, 2026	83.46	84.38	83.46	84.38	84.38	0.73%	2,515
Oct 9, 2026	83.73	83.82	83.73	83.77	83.77	0.26%	3,365
Oct 8, 2026	82.99	83.55	82.75	83.55	83.55	0.88%	2,389
Oct 7, 2026	82.77	83.00	82.77	82.83	82.82	-0.80%	10,086
Oct 6, 2026	83.63	83.66	83.44	83.50	83.50	0.59%	4,986
Oct 5, 2026	82.71	83.04	82.71	83.00	83.00	0.37%	2,544
Oct 2, 2026	82.13	82.78	82.13	82.70	82.70	0.38%	3,642
Oct 1, 2026	82.19	82.42	81.85	82.39	82.39	0.01%	5,162
Sep 30, 2026	83.00	83.04	82.38	82.38	82.38	-0.81%	11,074
Sep 29, 2026	83.23	83.23	82.79	83.05	83.05	-0.62%	4,385
Sep 28, 2026	83.59	83.74	83.57	83.57	83.57	-0.41%	6,552
Sep 25, 2026	83.45	83.93	83.42	83.91	83.91	0.56%	10,415
Sep 24, 2026	83.85	83.86	83.38	83.44	83.44	-0.48%	5,340
Sep 23, 2026	84.20	84.22	83.76	83.84	83.84	-0.72%	15,561
Sep 22, 2026	85.41	85.41	84.28	84.45	84.45	-0.04%	6,781
Sep 21, 2026	84.41	84.54	84.15	84.49	84.49	0.47%	2,728
Sep 18, 2026	84.68	84.68	83.91	84.09	84.09	-0.40%	4,814
Sep 17, 2026	85.47	85.47	84.23	84.44	84.43	0.14%	8,501
Sep 16, 2026	84.90	85.07	83.98	84.31	84.31	-0.77%	32,575
Sep 15, 2026	85.01	85.13	84.89	84.97	84.97	-0.36%	5,788
Sep 14, 2026	85.25	85.55	85.25	85.28	85.28	0.04%	6,657
Sep 11, 2026	85.24	85.24	85.04	85.24	85.24	0.77%	4,365
Sep 10, 2026	84.76	84.76	84.48	84.59	84.59	-0.59%	22,286
Sep 9, 2026	85.49	85.50	85.09	85.09	85.09	-0.81%	13,939
Sep 8, 2026	86.15	86.21	85.78	85.78	85.78	-1.18%	8,959
Sep 4, 2026	87.09	87.19	87.06	87.16	86.81	-0.31%	4,262
Sep 3, 2026	87.36	87.66	87.04	87.43	87.08	0.55%	3,162
Sep 2, 2026	86.94	87.16	86.94	86.95	86.61	0.63%	19,272
Sep 1, 2026	87.03	87.03	86.23	86.41	86.06	-0.92%	9,617
Aug 31, 2026	87.31	87.31	87.07	87.21	86.86	-0.39%	5,171
Aug 28, 2026	87.52	87.69	87.45	87.55	87.21	0.01%	6,268
Aug 27, 2026	87.58	87.77	87.54	87.54	87.20	-0.33%	12,317
Aug 26, 2026	87.77	87.93	87.77	87.83	87.48	0.19%	17,100
Aug 25, 2026	87.52	87.66	87.52	87.66	87.31	-0.20%	4,490
Aug 24, 2026	86.73	88.02	86.73	87.84	87.49	0.30%	6,818
Aug 21, 2026	87.64	87.64	87.51	87.57	87.23	0.47%	525
Aug 20, 2026	87.71	87.73	87.16	87.16	86.82	-0.74%	3,145
Aug 19, 2026	87.74	88.25	87.74	87.81	87.47	0.78%	13,089
Aug 18, 2026	87.22	87.42	87.13	87.13	86.79	0.05%	4,348
Aug 17, 2026	87.11	87.40	87.07	87.09	86.74	-0.57%	4,591