FLAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.77	33.77	33.46	33.58	33.58	-0.63%	3,114
Jun 25, 2026	33.82	34.03	33.79	33.79	33.79	-0.19%	2,474
Jun 24, 2026	35.55	35.55	33.76	33.86	33.86	-0.39%	1,025
Jun 23, 2026	33.99	34.19	33.99	33.99	33.99	-1.87%	1,362
Jun 22, 2026	34.64	34.79	34.51	34.64	34.64	-0.17%	5,667
Jun 18, 2026	34.65	34.70	34.64	34.70	34.70	-0.03%	21,993
Jun 17, 2026	35.55	35.55	34.71	34.71	34.71	-1.20%	976
Jun 16, 2026	35.31	35.31	35.13	35.13	35.13	1.12%	904
Jun 15, 2026	35.09	35.09	34.71	34.74	34.74	-0.79%	4,564
Jun 12, 2026	34.95	35.07	34.95	35.02	35.02	1.00%	2,175
Jun 11, 2026	34.04	34.67	33.99	34.67	34.67	2.77%	2,176
Jun 10, 2026	33.93	33.93	33.74	33.74	33.74	-0.13%	968
Jun 9, 2026	33.97	33.97	33.40	33.78	33.78	0.83%	1,882
Jun 8, 2026	34.06	34.06	33.50	33.50	33.50	-0.11%	2,628
Jun 5, 2026	33.89	33.89	33.54	33.54	33.54	-3.25%	5,953
Jun 4, 2026	34.64	34.67	34.64	34.66	34.66	-0.20%	760
Jun 3, 2026	34.77	34.77	34.73	34.73	34.73	-1.17%	1,279
Jun 2, 2026	35.13	35.15	35.13	35.14	35.14	0.97%	4,204
Jun 1, 2026	34.55	34.85	34.55	34.80	34.80	-0.28%	3,168
May 29, 2026	34.92	34.97	34.88	34.90	34.90	0.95%	94,753
May 28, 2026	34.71	34.71	34.57	34.57	34.57	0.20%	1,695
May 27, 2026	34.49	34.51	34.49	34.50	34.50	-0.02%	6,019
May 26, 2026	34.52	34.59	34.42	34.51	34.51	0.65%	1,679
May 22, 2026	34.32	34.40	34.21	34.28	34.28	-0.78%	7,766
May 21, 2026	34.23	34.55	34.23	34.55	34.55	0.41%	3,100
May 20, 2026	33.84	34.44	33.84	34.41	34.41	1.62%	1,428
May 19, 2026	34.03	34.04	33.85	33.87	33.87	-1.14%	1,721
May 18, 2026	34.22	34.40	34.03	34.25	34.25	0.19%	4,943
May 15, 2026	34.05	34.30	34.05	34.19	34.19	-1.89%	2,075
May 14, 2026	34.86	34.93	34.85	34.85	34.85	0.40%	4,512
May 13, 2026	34.67	34.77	34.67	34.71	34.71	-0.58%	1,529
May 12, 2026	34.72	34.91	34.57	34.91	34.91	-0.91%	2,067
May 11, 2026	34.55	35.34	34.55	35.23	35.23	0.23%	3,442
May 8, 2026	35.20	35.20	35.15	35.15	35.15	0.35%	348
May 7, 2026	35.70	35.70	35.03	35.03	35.03	-2.10%	7,452
May 6, 2026	35.68	35.78	35.63	35.78	35.78	3.07%	4,551
May 5, 2026	34.99	34.99	34.65	34.71	34.71	1.06%	9,425
May 4, 2026	34.56	34.66	34.24	34.34	34.34	-1.54%	7,038
May 1, 2026	34.73	34.93	34.73	34.88	34.88	-0.65%	950
Apr 30, 2026	34.73	35.11	34.73	35.11	35.11	3.29%	249,172
Apr 29, 2026	34.21	34.21	33.94	33.99	33.99	-1.60%	5,588
Apr 28, 2026	34.50	34.62	34.50	34.54	34.54	-0.47%	3,197
Apr 27, 2026	35.00	35.00	34.66	34.71	34.71	0.10%	2,920
Apr 24, 2026	34.75	34.75	34.57	34.67	34.67	-0.23%	5,378
Apr 23, 2026	34.21	34.92	34.21	34.75	34.75	-0.73%	1,019
Apr 22, 2026	35.02	35.02	35.01	35.01	35.01	0.09%	609
Apr 21, 2026	35.37	35.37	34.98	34.98	34.98	-1.83%	3,776
Apr 20, 2026	39.87	39.87	35.47	35.63	35.63	-0.52%	4,640
Apr 17, 2026	35.88	35.90	35.81	35.81	35.81	0.84%	2,042
Apr 16, 2026	35.39	35.51	35.39	35.51	35.51	-0.72%	1,447
Apr 15, 2026	35.66	35.77	35.66	35.77	35.77	0.39%	823
Apr 14, 2026	35.61	35.70	35.54	35.63	35.63	-0.19%	3,863
Apr 13, 2026	35.17	35.70	35.17	35.70	35.70	1.15%	1,805
Apr 10, 2026	35.27	35.32	35.27	35.30	35.30	0.10%	980
Apr 9, 2026	35.09	35.29	34.91	35.26	35.26	0.98%	2,307
Apr 8, 2026	34.89	34.95	34.77	34.92	34.92	3.53%	4,292
Apr 7, 2026	33.50	33.78	33.43	33.73	33.73	0.47%	14,838
Apr 6, 2026	33.35	33.63	33.35	33.57	33.57	0.35%	8,701
Apr 2, 2026	33.05	33.59	32.93	33.45	33.45	0.39%	23,510
Apr 1, 2026	33.50	33.58	33.25	33.32	33.32	1.24%	8,955
Mar 31, 2026	32.55	32.92	32.47	32.91	32.91	2.03%	2,776
Mar 30, 2026	33.28	33.28	32.11	32.26	32.26	-0.22%	3,910
Mar 27, 2026	32.35	32.46	32.21	32.33	32.33	0.08%	12,072
Mar 26, 2026	32.88	33.36	32.30	32.30	32.30	-2.28%	19,624
Mar 25, 2026	33.11	33.11	33.05	33.05	33.05	1.11%	1,382
Mar 24, 2026	32.54	32.84	32.54	32.69	32.69	-1.79%	5,047
Mar 23, 2026	33.12	33.60	33.12	33.29	33.29	2.37%	6,313
Mar 20, 2026	32.72	32.76	32.33	32.52	32.51	-3.06%	6,098
Mar 19, 2026	33.17	33.71	33.00	33.54	33.54	0.88%	172,350
Mar 18, 2026	33.71	33.71	33.25	33.25	33.25	-2.25%	171,259
Mar 17, 2026	34.21	34.24	34.01	34.01	34.01	0.03%	3,501
Mar 16, 2026	33.78	34.01	33.78	34.00	34.00	2.34%	944
Mar 13, 2026	33.76	33.76	33.23	33.23	33.23	-1.70%	4,863
Mar 12, 2026	34.39	34.39	33.75	33.80	33.80	-1.75%	3,603
Mar 11, 2026	34.39	34.43	34.16	34.40	34.40	0.18%	6,030
Mar 10, 2026	34.72	34.72	34.34	34.34	34.34	0.18%	3,043
Mar 9, 2026	33.20	34.35	33.20	34.28	34.28	1.33%	11,851
Mar 6, 2026	33.91	34.33	33.44	33.83	33.83	-0.61%	179,266
Mar 5, 2026	34.42	34.42	33.75	34.04	34.04	-2.50%	8,244
Mar 4, 2026	34.63	34.98	34.63	34.91	34.91	0.95%	10,861
Mar 3, 2026	34.32	35.52	33.90	34.58	34.58	-2.74%	9,264
Mar 2, 2026	35.38	35.60	35.29	35.55	35.55	-0.79%	8,554
Feb 27, 2026	35.85	35.90	35.72	35.84	35.84	-0.02%	4,289
Feb 26, 2026	35.82	35.91	35.82	35.85	35.85	0.05%	2,015
Feb 25, 2026	35.56	35.88	35.56	35.83	35.83	1.75%	3,202
Feb 24, 2026	34.97	35.25	34.90	35.21	35.21	0.76%	1,865
Feb 23, 2026	35.18	35.18	34.80	34.95	34.95	-1.04%	4,483
Feb 20, 2026	35.01	35.34	35.01	35.31	35.31	1.00%	3,448
Feb 19, 2026	34.90	35.04	34.76	34.96	34.96	0.15%	8,275
Feb 18, 2026	35.04	35.08	34.80	34.91	34.91	0.06%	1,539
Feb 17, 2026	34.32	34.97	34.32	34.89	34.89	0.66%	59,643
Feb 13, 2026	34.49	34.76	34.49	34.66	34.66	0.14%	5,207
Feb 12, 2026	35.17	35.17	34.61	34.61	34.61	-0.96%	2,893
Feb 11, 2026	34.97	35.00	34.70	34.95	34.95	2.10%	2,003
Feb 10, 2026	34.46	34.46	34.20	34.23	34.23	-0.56%	3,600
Feb 9, 2026	33.80	34.45	33.80	34.42	34.42	2.12%	3,093
Feb 6, 2026	33.53	33.71	33.53	33.71	33.71	1.35%	12,641
Feb 5, 2026	33.82	33.82	33.26	33.26	33.26	-2.17%	3,405
Feb 4, 2026	33.73	34.00	33.70	34.00	34.00	0.79%	3,391
Feb 3, 2026	33.18	33.82	33.18	33.73	33.73	0.64%	17,230