FLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	86.73	88.02	86.73	87.84	87.84	0.30%	6,818
Aug 21, 2026	87.64	87.64	87.51	87.57	87.57	0.47%	525
Aug 20, 2026	87.71	87.73	87.16	87.16	87.16	-0.74%	3,145
Aug 19, 2026	87.74	88.25	87.74	87.81	87.81	0.78%	13,088
Aug 18, 2026	87.22	87.42	87.13	87.13	87.13	0.05%	4,347
Aug 17, 2026	87.11	87.40	87.07	87.09	87.09	-0.57%	4,590
Aug 14, 2026	87.99	87.99	87.59	87.59	87.59	-0.16%	2,492
Aug 13, 2026	87.78	87.85	87.45	87.72	87.72	0.18%	5,196
Aug 12, 2026	87.31	87.66	87.22	87.56	87.56	-0.04%	15,735
Aug 11, 2026	87.72	87.76	87.60	87.60	87.60	0.30%	4,449
Aug 10, 2026	87.25	87.48	87.25	87.33	87.33	-0.03%	5,317
Aug 7, 2026	87.02	87.45	86.88	87.36	87.36	0.60%	5,534
Aug 6, 2026	88.19	88.19	86.84	86.84	86.84	-0.65%	4,452
Aug 5, 2026	87.61	87.63	87.34	87.41	87.41	-	20,344
Aug 4, 2026	86.39	87.48	86.39	87.41	87.41	1.13%	6,530
Aug 3, 2026	86.66	86.66	86.23	86.44	86.44	0.64%	2,865
Jul 31, 2026	85.47	85.89	85.47	85.89	85.89	0.83%	3,299
Jul 30, 2026	84.74	85.18	84.74	85.18	85.18	-0.53%	751
Jul 29, 2026	86.13	86.32	85.64	85.64	85.64	-0.63%	6,501
Jul 28, 2026	84.71	86.47	84.71	86.19	86.18	1.64%	8,754
Jul 27, 2026	85.27	85.27	84.75	84.80	84.80	0.81%	2,108
Jul 24, 2026	83.50	84.27	83.50	84.11	84.11	1.21%	5,495
Jul 23, 2026	83.23	83.31	82.99	83.11	83.11	-0.36%	2,794
Jul 22, 2026	83.44	83.50	83.23	83.41	83.40	0.16%	15,726
Jul 21, 2026	82.93	83.36	82.93	83.27	83.27	-0.14%	3,174
Jul 20, 2026	83.75	83.75	83.29	83.39	83.39	-0.63%	8,842
Jul 17, 2026	84.68	84.68	83.85	83.92	83.92	-0.52%	3,326
Jul 16, 2026	84.12	84.44	84.12	84.37	84.37	1.53%	16,833
Jul 15, 2026	83.18	83.28	83.09	83.09	83.09	0.30%	16,796
Jul 14, 2026	83.52	83.52	82.74	82.85	82.84	-0.63%	1,478
Jul 13, 2026	83.52	83.52	83.24	83.37	83.37	0.17%	1,022
Jul 10, 2026	83.03	83.26	83.01	83.23	83.23	0.68%	4,019
Jul 9, 2026	82.67	82.89	82.67	82.67	82.67	0.30%	1,843
Jul 8, 2026	82.56	82.90	82.41	82.42	82.42	-1.35%	12,769
Jul 7, 2026	83.63	83.63	83.43	83.54	83.54	0.27%	1,633
Jul 6, 2026	83.26	83.33	82.84	83.31	83.31	0.08%	2,104
Jul 2, 2026	82.70	83.25	82.64	83.25	83.25	1.51%	3,420
Jul 1, 2026	81.72	82.19	81.72	82.01	82.01	0.87%	17,177
Jun 30, 2026	81.74	81.74	81.30	81.30	81.30	-0.32%	78,019
Jun 29, 2026	81.72	81.72	81.41	81.56	81.56	0.02%	27,956
Jun 26, 2026	81.44	81.54	81.10	81.54	81.54	0.44%	39,472
Jun 25, 2026	81.00	81.93	81.00	81.19	81.19	0.36%	4,856
Jun 24, 2026	80.99	81.12	80.84	80.90	80.90	0.39%	2,030
Jun 23, 2026	80.60	80.67	80.42	80.58	80.58	0.31%	14,619
Jun 22, 2026	80.49	80.63	80.27	80.33	80.33	-0.18%	77,473
Jun 18, 2026	80.68	80.68	80.35	80.47	80.47	0.19%	4,278
Jun 17, 2026	81.40	81.55	80.31	80.32	80.32	-1.70%	5,897
Jun 16, 2026	81.84	81.99	81.68	81.71	81.71	0.28%	6,687
Jun 15, 2026	81.78	81.94	81.48	81.48	81.48	0.02%	9,843
Jun 12, 2026	80.98	81.53	80.90	81.46	81.46	0.76%	2,674