FLAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	30.87	31.03	30.67	30.82	30.82	-1.35%	5,065
Jun 26, 2025	31.05	31.26	31.05	31.24	31.24	1.80%	5,095
Jun 25, 2025	30.72	30.73	30.57	30.69	30.69	-0.24%	3,043
Jun 24, 2025	30.53	30.89	30.53	30.76	30.76	0.98%	3,124
Jun 23, 2025	30.11	30.53	29.99	30.47	30.47	0.64%	8,630
Jun 20, 2025	30.67	30.67	30.24	30.27	30.27	-2.45%	4,700
Jun 18, 2025	31.16	31.16	30.96	31.03	30.59	0.41%	3,268
Jun 17, 2025	31.34	31.34	30.90	30.91	30.46	-1.23%	18,341
Jun 16, 2025	31.49	31.50	31.29	31.29	30.85	0.73%	12,268
Jun 13, 2025	31.16	31.16	31.00	31.07	30.62	-1.32%	6,319
Jun 12, 2025	31.36	31.50	31.36	31.48	31.03	0.18%	2,748
Jun 11, 2025	31.58	31.58	31.43	31.43	30.98	-0.48%	2,704
Jun 10, 2025	31.58	31.59	31.55	31.58	31.13	1.02%	7,998
Jun 9, 2025	31.14	31.35	31.08	31.26	30.81	0.52%	3,269
Jun 6, 2025	31.15	31.15	31.03	31.10	30.65	-0.16%	7,950
Jun 5, 2025	31.33	31.33	31.15	31.15	30.70	0.14%	5,155
Jun 4, 2025	31.05	31.18	31.05	31.10	30.66	1.05%	3,761
Jun 3, 2025	30.72	31.11	30.51	30.78	30.34	-0.38%	24,026
Jun 2, 2025	30.62	30.90	30.62	30.90	30.46	1.38%	1,279
May 30, 2025	30.28	30.48	30.20	30.48	30.04	0.48%	1,014
May 29, 2025	30.41	30.41	30.27	30.33	29.90	0.31%	83,769
May 28, 2025	30.24	30.24	30.24	30.24	29.80	-0.93%	319
May 27, 2025	30.36	30.57	30.36	30.52	30.08	0.67%	7,553
May 23, 2025	30.23	30.37	30.13	30.32	29.88	0.90%	2,244
May 22, 2025	30.08	30.19	29.95	30.05	29.61	0.04%	2,740
May 21, 2025	30.33	30.43	30.03	30.03	29.60	-0.66%	4,389
May 20, 2025	30.19	30.31	30.10	30.23	29.80	-0.15%	17,866
May 19, 2025	29.93	30.28	29.93	30.28	29.84	0.80%	2,674
May 16, 2025	29.96	30.10	29.95	30.04	29.61	-0.31%	13,808
May 15, 2025	29.96	30.14	29.96	30.13	29.70	1.42%	3,896
May 14, 2025	30.26	30.76	29.64	29.71	29.28	-1.04%	13,255
May 13, 2025	29.99	30.17	29.89	30.02	29.59	1.04%	18,666
May 12, 2025	29.73	29.78	29.66	29.71	29.28	0.40%	3,951
May 9, 2025	29.62	29.65	29.58	29.59	29.17	0.63%	3,066
May 8, 2025	29.62	29.62	29.38	29.41	28.99	0.21%	3,070
May 7, 2025	29.57	29.57	29.34	29.35	28.93	-0.91%	1,711
May 6, 2025	29.37	29.62	29.37	29.62	29.19	0.09%	2,153
May 5, 2025	29.73	29.73	29.57	29.59	29.17	-0.76%	30,274
May 2, 2025	29.76	29.82	29.76	29.82	29.39	2.44%	3,563
May 1, 2025	29.13	29.21	29.11	29.11	28.69	0.08%	2,697
Apr 30, 2025	28.94	29.08	28.63	29.08	28.67	0.47%	2,396
Apr 29, 2025	28.90	29.04	28.87	28.95	28.53	0.30%	8,101
Apr 28, 2025	28.80	28.86	28.72	28.86	28.45	-0.20%	5,302
Apr 25, 2025	28.73	28.93	28.73	28.92	28.50	-0.09%	553
Apr 24, 2025	28.69	28.94	28.69	28.94	28.53	2.27%	3,663
Apr 23, 2025	28.60	28.70	28.19	28.30	27.89	0.04%	5,044
Apr 22, 2025	28.24	28.29	28.24	28.29	27.88	1.84%	892
Apr 21, 2025	27.86	27.86	27.61	27.78	27.38	-0.38%	1,093
Apr 17, 2025	27.77	28.02	27.69	27.88	27.48	1.11%	16,996
Apr 16, 2025	27.78	27.81	27.58	27.58	27.18	0.19%	2,069