FLLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	21.37	21.44	21.28	21.34	21.34	-0.03%	23,729
Jun 26, 2025	21.21	21.38	21.12	21.35	21.35	1.54%	14,037
Jun 25, 2025	21.04	21.11	20.98	21.02	21.02	-0.71%	3,753
Jun 24, 2025	21.11	21.27	21.09	21.17	21.17	1.20%	13,965
Jun 23, 2025	21.01	21.01	20.81	20.92	20.92	-0.58%	14,327
Jun 20, 2025	21.25	21.25	21.00	21.04	21.04	-3.61%	33,552
Jun 18, 2025	21.94	21.96	21.79	21.83	21.30	-0.16%	11,306
Jun 17, 2025	22.03	22.14	21.81	21.87	21.33	-0.88%	10,215
Jun 16, 2025	22.02	22.19	22.00	22.06	21.52	1.33%	17,519
Jun 13, 2025	21.66	21.83	21.61	21.77	21.24	-0.43%	13,689
Jun 12, 2025	21.77	21.88	21.77	21.87	21.33	0.27%	12,048
Jun 11, 2025	21.64	21.87	21.56	21.81	21.28	1.00%	9,859
Jun 10, 2025	21.63	21.69	21.57	21.59	21.07	0.47%	5,943
Jun 9, 2025	21.41	21.56	21.30	21.49	20.97	-0.28%	25,061
Jun 6, 2025	21.47	21.55	21.29	21.55	21.02	0.48%	8,430
Jun 5, 2025	21.51	21.57	21.43	21.45	20.93	0.57%	12,714
Jun 4, 2025	21.52	21.62	21.30	21.33	20.81	-0.11%	17,294
Jun 3, 2025	21.18	21.43	21.12	21.35	20.83	0.41%	97,903
Jun 2, 2025	21.42	21.43	21.21	21.26	20.74	0.38%	3,917
May 30, 2025	21.38	21.38	21.16	21.18	20.67	-1.86%	11,301
May 29, 2025	21.63	21.65	21.54	21.59	21.06	0.07%	10,501
May 28, 2025	21.60	21.67	21.42	21.57	21.04	-0.76%	8,900
May 27, 2025	21.69	21.92	21.69	21.74	21.21	0.82%	16,369
May 23, 2025	21.00	21.56	20.97	21.56	21.03	1.15%	18,131
May 22, 2025	21.48	21.63	21.31	21.32	20.80	-0.86%	17,105
May 21, 2025	21.61	21.61	21.38	21.50	20.98	-0.83%	23,634
May 20, 2025	21.64	21.68	21.55	21.68	21.15	0.12%	17,020
May 19, 2025	21.47	21.71	21.40	21.65	21.12	1.07%	28,580
May 16, 2025	21.26	21.45	21.15	21.42	20.90	-0.13%	9,337
May 15, 2025	21.59	21.59	21.34	21.45	20.93	-0.10%	17,319
May 14, 2025	21.58	21.58	21.47	21.47	20.95	-0.04%	4,638
May 13, 2025	21.19	21.57	21.19	21.48	20.96	2.31%	27,317
May 12, 2025	21.15	21.15	20.86	21.00	20.48	-0.20%	11,989
May 9, 2025	21.09	21.13	21.03	21.04	20.53	0.25%	6,152
May 8, 2025	21.08	21.16	20.99	20.99	20.47	1.81%	8,783
May 7, 2025	20.62	20.66	20.58	20.61	20.11	-0.13%	9,404
May 6, 2025	21.70	21.70	20.36	20.64	20.14	0.81%	14,607
May 5, 2025	20.73	20.73	20.47	20.48	19.98	-1.07%	20,374
May 2, 2025	20.80	20.81	20.57	20.70	20.19	0.72%	27,113
May 1, 2025	20.73	20.73	20.48	20.55	20.05	-0.11%	15,938
Apr 30, 2025	20.64	20.67	20.47	20.57	20.07	-0.96%	20,748
Apr 29, 2025	20.88	21.06	20.76	20.77	20.26	-0.46%	19,432
Apr 28, 2025	20.83	20.96	20.83	20.87	20.36	0.53%	16,812
Apr 25, 2025	20.69	20.76	20.64	20.76	20.25	0.62%	6,059
Apr 24, 2025	20.54	20.74	20.52	20.63	20.13	1.70%	18,580
Apr 23, 2025	20.27	20.51	20.27	20.29	19.79	1.49%	10,740
Apr 22, 2025	19.62	20.02	19.61	19.99	19.50	2.65%	11,894
Apr 21, 2025	19.60	19.60	19.39	19.47	19.00	-0.48%	28,534
Apr 17, 2025	19.14	19.65	19.13	19.57	19.09	2.54%	22,726
Apr 16, 2025	18.98	19.21	18.98	19.08	18.61	0.52%	16,170