FLDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	50.39	50.45	50.36	50.40	50.40	0.02%	6,049
Mar 4, 2026	50.39	50.44	50.35	50.39	50.39	0.01%	8,189
Mar 3, 2026	50.39	50.44	50.38	50.38	50.38	-0.04%	2,000
Mar 2, 2026	50.34	50.43	50.34	50.40	50.40	-0.05%	4,300
Feb 27, 2026	50.37	50.45	50.25	50.43	50.43	0.05%	7,616
Feb 26, 2026	50.41	50.45	50.36	50.40	50.40	-0.30%	12,360
Feb 25, 2026	50.58	50.58	50.48	50.55	50.39	0.01%	3,501
Feb 24, 2026	50.57	50.58	50.54	50.55	50.39	-	2,139
Feb 23, 2026	50.56	50.58	50.39	50.55	50.39	0.01%	10,537
Feb 20, 2026	50.55	50.58	50.54	50.54	50.38	-0.04%	13,076
Feb 19, 2026	50.52	50.57	50.52	50.56	50.40	0.09%	9,902
Feb 18, 2026	50.54	50.56	50.52	50.52	50.36	-0.01%	18,343
Feb 17, 2026	50.54	50.54	50.52	50.52	50.36	-0.01%	789
Feb 13, 2026	50.47	50.56	50.46	50.52	50.36	0.10%	2,417
Feb 12, 2026	50.41	50.52	50.41	50.48	50.32	-0.01%	5,300
Feb 11, 2026	50.48	50.51	50.45	50.48	50.32	-0.03%	11,069
Feb 10, 2026	50.56	50.56	50.45	50.49	50.33	0.02%	10,721
Feb 9, 2026	50.51	50.51	50.46	50.49	50.33	0.03%	140,662
Feb 6, 2026	50.49	50.51	50.46	50.47	50.31	-	5,507
Feb 5, 2026	50.46	50.50	50.46	50.47	50.31	0.07%	9,442
Feb 4, 2026	50.45	50.45	50.40	50.44	50.28	-0.03%	2,618
Feb 3, 2026	50.44	50.48	50.43	50.45	50.29	0.08%	11,402
Feb 2, 2026	50.37	50.46	50.37	50.41	50.25	-	3,307
Jan 30, 2026	50.43	50.47	50.41	50.41	50.25	0.04%	5,018
Jan 29, 2026	50.42	50.43	50.34	50.39	50.23	-0.25%	1,547
Jan 28, 2026	50.56	50.56	50.47	50.52	50.21	-	921
Jan 27, 2026	50.56	50.57	50.47	50.52	50.22	-0.04%	7,506
Jan 26, 2026	50.55	50.57	50.50	50.54	50.24	0.03%	14,799
Jan 23, 2026	50.46	50.55	50.46	50.53	50.22	0.10%	4,548
Jan 22, 2026	50.48	50.53	50.43	50.48	50.17	-0.03%	11,891
Jan 21, 2026	50.47	50.53	50.47	50.49	50.19	0.04%	3,435
Jan 20, 2026	50.52	50.52	50.47	50.47	50.17	0.01%	7,115
Jan 16, 2026	50.50	50.50	50.45	50.47	50.16	0.04%	2,663
Jan 15, 2026	50.49	50.49	50.45	50.45	50.14	-0.02%	3,545
Jan 14, 2026	50.48	50.50	50.45	50.46	50.15	0.01%	3,466
Jan 13, 2026	50.45	50.48	50.41	50.45	50.15	-0.01%	3,468
Jan 12, 2026	50.55	50.55	50.41	50.46	50.15	-	8,179
Jan 9, 2026	50.57	50.57	50.43	50.46	50.15	0.03%	12,877
Jan 8, 2026	50.45	50.47	50.37	50.44	50.14	0.06%	4,065
Jan 7, 2026	50.37	50.46	50.36	50.41	50.11	-	2,523
Jan 6, 2026	50.38	50.46	50.36	50.41	50.11	-0.03%	8,554
Jan 5, 2026	50.50	50.50	50.40	50.43	50.12	-	3,882
Jan 2, 2026	50.58	50.58	50.40	50.43	50.12	0.07%	18,895
Dec 31, 2025	50.38	50.40	50.37	50.39	50.09	0.04%	2,527
Dec 30, 2025	50.40	50.42	50.32	50.37	50.07	-0.48%	16,338
Dec 29, 2025	50.57	50.65	50.57	50.62	50.06	0.09%	3,132
Dec 26, 2025	50.55	50.64	50.55	50.57	50.02	0.05%	2,387
Dec 24, 2025	50.54	50.61	50.46	50.55	49.99	-0.07%	6,569
Dec 23, 2025	50.54	50.61	50.54	50.58	50.03	-0.02%	5,694
Dec 22, 2025	50.57	50.60	50.51	50.59	50.04	0.15%	5,677
Dec 19, 2025	50.51	50.59	50.51	50.52	49.96	-0.11%	8,271
Dec 18, 2025	50.57	50.59	50.53	50.57	50.02	0.04%	2,821
Dec 17, 2025	50.57	50.58	50.52	50.55	50.00	0.05%	4,503
Dec 16, 2025	50.55	50.57	50.48	50.53	49.97	0.02%	6,059
Dec 15, 2025	50.57	50.58	50.48	50.52	49.96	-0.04%	7,053
Dec 12, 2025	50.50	50.55	50.50	50.54	49.98	0.05%	4,066
Dec 11, 2025	50.50	50.53	50.48	50.51	49.96	0.01%	3,507
Dec 10, 2025	50.47	50.53	50.47	50.51	49.95	0.03%	3,699
Dec 9, 2025	50.50	50.50	50.49	50.49	49.94	0.06%	2,518
Dec 8, 2025	50.50	50.55	50.46	50.46	49.91	0.02%	8,184
Dec 5, 2025	50.44	50.51	50.42	50.45	49.90	-0.12%	8,895
Dec 4, 2025	50.50	50.56	50.46	50.51	49.86	-0.10%	4,349
Dec 3, 2025	50.52	50.59	50.49	50.56	49.91	0.12%	7,930
Dec 2, 2025	50.42	50.57	50.42	50.50	49.85	0.01%	2,168
Dec 1, 2025	50.54	50.58	50.42	50.50	49.84	-0.02%	3,817
Nov 28, 2025	50.48	50.51	50.43	50.51	49.85	-0.08%	2,460
Nov 26, 2025	50.57	50.60	50.48	50.55	49.89	-0.31%	28,028
Nov 25, 2025	50.56	50.73	50.56	50.70	49.87	0.10%	6,381
Nov 24, 2025	50.56	50.72	50.56	50.65	49.83	-0.02%	11,151
Nov 21, 2025	50.71	50.71	50.57	50.66	49.84	0.05%	14,267
Nov 20, 2025	50.67	50.70	50.64	50.64	49.81	-0.06%	18,536
Nov 19, 2025	50.66	50.69	50.54	50.67	49.84	0.11%	14,664
Nov 18, 2025	50.66	50.67	50.56	50.61	49.79	-0.11%	5,347
Nov 17, 2025	50.93	50.93	50.55	50.67	49.84	0.15%	4,349
Nov 14, 2025	50.59	50.62	50.58	50.59	49.77	-0.06%	1,848
Nov 13, 2025	50.56	50.63	50.53	50.62	49.80	0.11%	2,489
Nov 12, 2025	50.58	50.58	50.57	50.57	49.74	-0.01%	585
Nov 11, 2025	50.56	50.60	50.56	50.57	49.75	-0.03%	848
Nov 10, 2025	50.47	50.67	50.47	50.59	49.76	0.02%	16,223
Nov 7, 2025	50.53	50.61	50.52	50.58	49.75	0.09%	2,395
Nov 6, 2025	50.61	50.61	50.53	50.53	49.71	-0.06%	1,069
Nov 5, 2025	50.57	50.57	50.49	50.56	49.74	0.04%	1,577
Nov 4, 2025	50.51	50.58	50.51	50.54	49.72	0.08%	5,852
Nov 3, 2025	50.59	50.59	50.48	50.50	49.68	-0.05%	9,100
Oct 31, 2025	50.42	50.57	50.42	50.53	49.70	0.08%	4,696
Oct 30, 2025	50.54	50.59	50.47	50.49	49.66	-0.32%	5,380
Oct 29, 2025	50.74	50.79	50.59	50.65	49.64	-0.17%	5,684
Oct 28, 2025	50.73	50.90	50.66	50.73	49.73	0.08%	4,277
Oct 27, 2025	50.73	50.88	50.69	50.69	49.69	0.04%	5,501
Oct 24, 2025	50.82	50.82	50.64	50.67	49.67	-0.02%	4,297
Oct 23, 2025	50.71	50.75	50.64	50.68	49.68	-	12,768
Oct 22, 2025	50.72	50.72	50.64	50.68	49.68	0.10%	2,470
Oct 21, 2025	50.61	50.71	50.55	50.63	49.63	-0.09%	4,862
Oct 20, 2025	50.54	50.70	50.54	50.68	49.67	-0.03%	2,351
Oct 17, 2025	50.53	50.80	50.52	50.69	49.69	0.13%	14,282
Oct 16, 2025	50.67	50.70	50.63	50.63	49.62	0.06%	6,149
Oct 15, 2025	50.66	50.66	50.60	50.60	49.60	-0.16%	1,004
Oct 14, 2025	50.65	50.69	50.64	50.68	49.67	0.09%	2,470
Oct 13, 2025	50.51	50.66	50.51	50.63	49.63	-0.06%	2,380
Oct 10, 2025	50.68	50.82	50.66	50.66	49.66	0.13%	8,571