FLQL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	62.57	62.89	62.34	62.71	62.71	0.08%	286,415
Jun 26, 2025	62.36	62.69	62.32	62.66	62.45	0.82%	25,867
Jun 25, 2025	62.34	62.34	62.03	62.15	61.94	0.06%	30,572
Jun 24, 2025	61.89	62.25	61.68	62.11	61.90	1.17%	50,806
Jun 23, 2025	60.70	61.39	60.46	61.39	61.19	1.22%	40,958
Jun 20, 2025	61.19	61.25	60.59	60.65	60.45	-0.30%	18,560
Jun 18, 2025	60.93	61.25	60.79	60.83	60.63	-0.02%	53,551
Jun 17, 2025	61.11	61.29	60.80	60.84	60.64	-0.93%	25,388
Jun 16, 2025	61.12	61.63	61.12	61.41	61.20	0.82%	19,551
Jun 13, 2025	60.88	61.39	60.75	60.91	60.71	-1.01%	35,011
Jun 12, 2025	61.17	61.55	61.16	61.53	61.32	0.39%	113,201
Jun 11, 2025	61.58	61.66	61.12	61.29	61.09	-0.18%	28,783
Jun 10, 2025	61.15	61.44	61.11	61.40	61.19	0.36%	26,056
Jun 9, 2025	61.29	61.33	61.09	61.18	60.98	-	34,583
Jun 6, 2025	61.05	61.31	60.98	61.18	60.98	0.89%	44,273
Jun 5, 2025	61.01	61.16	60.42	60.64	60.44	-0.33%	163,797
Jun 4, 2025	61.00	61.01	60.80	60.84	60.64	-0.10%	156,569
Jun 3, 2025	60.50	60.91	60.46	60.90	60.70	0.74%	490,566
Jun 2, 2025	59.92	60.45	59.89	60.45	60.25	0.70%	34,844
May 30, 2025	59.91	60.28	59.50	60.03	59.83	-0.17%	209,417
May 29, 2025	60.46	60.46	59.78	60.13	59.93	0.37%	19,375
May 28, 2025	60.27	60.33	59.87	59.91	59.71	-0.43%	34,944
May 27, 2025	59.55	60.17	59.55	60.17	59.97	1.97%	57,110
May 23, 2025	58.62	59.26	58.55	59.01	58.81	-0.58%	16,031
May 22, 2025	59.35	59.73	59.25	59.35	59.15	-0.09%	40,305
May 21, 2025	59.97	60.32	59.28	59.40	59.20	-1.54%	42,802
May 20, 2025	60.50	60.50	60.08	60.33	60.13	-0.48%	22,454
May 19, 2025	59.80	60.68	59.80	60.62	60.42	0.10%	25,488
May 16, 2025	60.23	60.56	60.09	60.56	60.36	0.82%	38,977
May 15, 2025	59.64	60.24	59.64	60.07	59.87	0.46%	29,230
May 14, 2025	59.80	59.90	59.61	59.80	59.60	0.09%	17,150
May 13, 2025	59.33	59.91	59.33	59.74	59.54	0.83%	37,456
May 12, 2025	59.20	59.25	58.69	59.25	59.05	3.17%	23,940
May 9, 2025	57.62	57.71	57.30	57.43	57.24	-0.16%	22,439
May 8, 2025	57.60	58.00	57.16	57.52	57.33	0.58%	54,062
May 7, 2025	57.12	57.34	56.70	57.19	57.00	0.44%	33,164
May 6, 2025	56.79	57.32	56.79	56.94	56.75	-0.87%	85,564
May 5, 2025	57.27	57.75	57.27	57.44	57.25	-0.42%	48,454
May 2, 2025	57.37	57.84	57.28	57.68	57.49	1.62%	96,091
May 1, 2025	57.00	57.33	56.76	56.76	56.57	0.53%	84,445
Apr 30, 2025	55.55	56.64	55.10	56.46	56.27	0.31%	790,783
Apr 29, 2025	55.82	56.44	55.82	56.29	56.10	0.56%	79,702
Apr 28, 2025	56.03	56.16	55.45	55.97	55.78	0.20%	17,232
Apr 25, 2025	55.60	55.91	55.29	55.86	55.67	0.68%	30,777
Apr 24, 2025	54.44	55.61	54.42	55.48	55.29	1.74%	34,222
Apr 23, 2025	54.97	55.59	54.30	54.53	54.35	1.83%	54,497
Apr 22, 2025	52.76	53.64	52.70	53.55	53.37	2.53%	33,020
Apr 21, 2025	53.05	53.05	51.68	52.23	52.06	-2.41%	47,555
Apr 17, 2025	53.46	53.94	53.25	53.52	53.34	0.49%	74,360
Apr 16, 2025	53.75	54.10	52.69	53.26	53.08	-2.04%	83,135