FLRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	47.27	47.31	47.25	47.30	47.30	0.13%	96,369
Dec 4, 2025	47.22	47.25	47.20	47.24	47.24	0.05%	48,405
Dec 3, 2025	47.19	47.24	47.17	47.22	47.22	0.05%	51,758
Dec 2, 2025	47.18	47.21	47.17	47.19	47.19	0.02%	63,654
Dec 1, 2025	47.15	47.18	47.14	47.18	47.18	0.04%	63,653
Nov 28, 2025	47.15	47.25	47.15	47.16	47.16	0.06%	72,685
Nov 26, 2025	47.12	47.14	47.12	47.13	47.13	0.08%	74,207
Nov 25, 2025	47.09	47.12	47.06	47.09	47.09	-0.65%	126,498
Nov 24, 2025	47.38	47.40	47.36	47.40	47.11	0.06%	103,979
Nov 21, 2025	47.38	47.38	47.34	47.37	47.08	0.17%	159,398
Nov 20, 2025	47.39	47.41	47.28	47.29	47.00	-0.11%	65,589
Nov 19, 2025	47.35	47.39	47.32	47.34	47.05	-0.04%	120,708
Nov 18, 2025	47.34	47.38	47.30	47.36	47.07	0.15%	145,772
Nov 17, 2025	47.33	47.40	47.29	47.29	47.00	-0.19%	145,763
Nov 14, 2025	47.33	47.38	47.31	47.38	47.09	0.19%	146,385
Nov 13, 2025	47.35	47.36	47.24	47.29	47.00	-0.08%	104,857
Nov 12, 2025	47.37	47.38	47.33	47.33	47.04	-0.06%	114,772
Nov 11, 2025	47.38	47.38	47.33	47.36	47.07	0.01%	74,907
Nov 10, 2025	47.35	47.40	47.32	47.36	47.06	0.05%	93,557
Nov 7, 2025	47.29	47.36	47.26	47.33	47.04	0.06%	94,755
Nov 6, 2025	47.28	47.30	47.24	47.30	47.01	0.04%	106,303
Nov 5, 2025	47.26	47.29	47.23	47.28	46.99	0.02%	42,052
Nov 4, 2025	47.23	47.28	47.22	47.27	46.98	0.13%	226,282
Nov 3, 2025	47.37	47.37	47.21	47.21	46.92	-0.08%	154,295
Oct 31, 2025	47.27	47.29	47.23	47.25	46.96	0.04%	144,934
Oct 30, 2025	47.23	47.25	47.20	47.23	46.94	-0.06%	96,588
Oct 29, 2025	47.25	47.26	47.22	47.26	46.97	0.06%	59,920
Oct 28, 2025	47.22	47.23	47.19	47.23	46.94	0.04%	93,286
Oct 27, 2025	47.20	47.22	47.17	47.21	46.92	0.11%	149,433
Oct 24, 2025	47.15	47.18	47.14	47.16	46.87	0.13%	106,306
Oct 23, 2025	47.09	47.13	47.09	47.10	46.81	-0.55%	57,361
Oct 22, 2025	47.34	47.38	47.32	47.36	46.81	-0.02%	75,786
Oct 21, 2025	47.33	47.37	47.32	47.37	46.82	0.10%	77,113
Oct 20, 2025	47.33	47.35	47.31	47.32	46.78	-0.01%	111,985
Oct 17, 2025	47.31	47.33	47.29	47.33	46.79	0.15%	82,044
Oct 16, 2025	47.36	47.36	47.26	47.26	46.72	-0.04%	54,946
Oct 15, 2025	47.30	47.34	47.27	47.28	46.74	-0.21%	107,387
Oct 14, 2025	47.33	47.38	47.30	47.38	46.83	0.22%	103,438
Oct 13, 2025	47.28	47.30	47.25	47.28	46.73	-0.03%	55,261
Oct 10, 2025	47.40	47.42	47.29	47.29	46.75	-0.19%	132,555
Oct 9, 2025	47.41	47.41	47.36	47.38	46.83	-0.02%	66,330
Oct 8, 2025	47.43	47.44	47.39	47.39	46.84	-0.06%	76,632
Oct 7, 2025	47.45	47.45	47.40	47.42	46.87	-0.04%	73,804
Oct 6, 2025	47.44	47.45	47.41	47.44	46.89	0.03%	76,096
Oct 3, 2025	47.42	47.44	47.38	47.43	46.88	0.04%	89,114
Oct 2, 2025	47.41	47.42	47.39	47.41	46.86	0.04%	61,166
Oct 1, 2025	47.40	47.41	47.37	47.39	46.84	-	133,626
Sep 30, 2025	47.39	47.40	47.37	47.39	46.84	0.04%	78,968
Sep 29, 2025	47.39	47.42	47.36	47.37	46.82	-0.04%	181,499
Sep 26, 2025	47.39	47.42	47.35	47.39	46.84	0.06%	57,758