FLDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	50.45	50.46	50.43	50.43	50.43	0.05%	793
Jun 25, 2026	50.41	50.45	50.40	50.40	50.40	-	782
Jun 24, 2026	50.42	50.45	50.35	50.40	50.40	0.06%	9,371
Jun 23, 2026	50.41	50.41	50.37	50.37	50.37	0.04%	4,611
Jun 22, 2026	50.34	50.39	50.34	50.35	50.35	-0.04%	1,195
Jun 18, 2026	50.37	50.39	50.37	50.37	50.37	0.07%	1,246
Jun 17, 2026	50.34	50.34	50.34	50.34	50.34	-0.09%	733
Jun 16, 2026	50.37	50.41	50.33	50.38	50.38	0.03%	2,933
Jun 15, 2026	50.37	50.41	50.32	50.37	50.37	0.05%	5,616
Jun 12, 2026	50.30	50.40	50.30	50.34	50.34	-0.09%	1,798
Jun 11, 2026	50.30	50.40	50.28	50.39	50.39	0.20%	4,105
Jun 10, 2026	50.41	50.41	50.29	50.29	50.29	-0.05%	12,273
Jun 9, 2026	50.22	50.31	50.22	50.31	50.31	-0.02%	5,578
Jun 8, 2026	50.50	50.50	50.27	50.32	50.32	0.08%	13,389
Jun 5, 2026	50.24	50.33	50.23	50.28	50.28	0.03%	3,562
Jun 4, 2026	50.23	50.33	50.21	50.27	50.27	0.08%	8,779
Jun 3, 2026	50.24	50.35	50.22	50.23	50.23	-0.13%	6,621
Jun 2, 2026	50.25	50.35	50.25	50.29	50.29	-	721
Jun 1, 2026	50.32	50.34	50.23	50.29	50.29	-	12,071
May 29, 2026	50.29	50.35	50.25	50.29	50.29	0.04%	5,908
May 28, 2026	50.35	50.35	50.22	50.27	50.27	0.04%	9,506
May 27, 2026	50.48	50.48	50.26	50.41	50.25	-0.04%	8,009
May 26, 2026	50.49	50.49	50.37	50.43	50.27	0.14%	10,250
May 22, 2026	50.41	50.41	50.23	50.36	50.20	-0.04%	11,812
May 21, 2026	50.33	50.43	50.32	50.38	50.22	-0.08%	5,420
May 20, 2026	50.32	50.43	50.32	50.42	50.26	0.14%	3,681
May 19, 2026	50.37	50.41	50.31	50.35	50.19	-0.01%	12,779
May 18, 2026	50.32	50.38	50.25	50.36	50.19	0.05%	4,829
May 15, 2026	50.36	50.40	50.31	50.33	50.17	-0.01%	6,839
May 14, 2026	50.31	50.36	50.18	50.34	50.17	-0.05%	5,287
May 13, 2026	50.35	50.40	50.31	50.36	50.20	0.12%	3,128
May 12, 2026	50.34	50.34	50.30	50.30	50.14	-0.08%	3,398
May 11, 2026	50.31	50.40	50.29	50.34	50.18	-0.02%	28,606
May 8, 2026	50.39	50.40	50.30	50.35	50.19	0.04%	5,452
May 7, 2026	50.37	50.37	50.28	50.33	50.17	-	1,694
May 6, 2026	50.26	50.38	50.26	50.33	50.17	0.12%	11,027
May 5, 2026	50.37	50.37	50.25	50.27	50.11	-0.04%	6,719
May 4, 2026	50.31	50.36	50.24	50.29	50.13	-0.06%	9,703
May 1, 2026	50.27	50.45	50.27	50.32	50.16	-0.01%	18,225
Apr 30, 2026	50.26	50.35	50.25	50.33	50.16	0.11%	3,499
Apr 29, 2026	50.27	50.27	50.27	50.27	50.11	-0.02%	231
Apr 28, 2026	50.51	50.51	50.35	50.45	50.12	-0.02%	7,055
Apr 27, 2026	50.44	50.46	50.41	50.46	50.13	0.02%	2,480
Apr 24, 2026	50.29	50.50	50.29	50.45	50.12	0.02%	2,141
Apr 23, 2026	50.47	50.49	50.39	50.44	50.11	0.02%	2,672
Apr 22, 2026	50.39	50.46	50.33	50.43	50.10	0.02%	15,493
Apr 21, 2026	50.37	50.47	50.37	50.42	50.09	-0.02%	4,511
Apr 20, 2026	50.38	50.47	50.38	50.43	50.10	-0.02%	3,306
Apr 17, 2026	50.47	50.48	50.42	50.44	50.11	0.09%	3,175
Apr 16, 2026	50.40	50.43	50.34	50.40	50.06	0.02%	6,253
Apr 15, 2026	50.39	50.43	50.36	50.39	50.05	-0.01%	5,844
Apr 14, 2026	50.35	50.42	50.33	50.39	50.06	-	3,901
Apr 13, 2026	50.41	50.42	50.35	50.39	50.06	0.03%	5,602
Apr 10, 2026	50.35	50.39	50.35	50.38	50.04	-0.01%	2,793
Apr 9, 2026	50.40	50.41	50.35	50.38	50.05	0.06%	1,535
Apr 8, 2026	50.42	50.42	50.30	50.35	50.02	0.02%	16,427
Apr 7, 2026	50.27	50.43	50.26	50.34	50.01	0.10%	10,625
Apr 6, 2026	50.36	50.36	50.25	50.29	49.96	-0.06%	3,725
Apr 2, 2026	50.36	50.37	50.27	50.32	49.99	-0.02%	7,178
Apr 1, 2026	50.32	50.33	50.27	50.33	50.00	0.02%	9,034
Mar 31, 2026	50.30	50.36	50.30	50.32	49.99	0.06%	1,841
Mar 30, 2026	50.44	50.44	50.23	50.29	49.96	0.10%	14,692
Mar 27, 2026	50.41	50.44	50.36	50.41	49.91	-0.02%	9,354
Mar 26, 2026	50.38	50.50	50.37	50.42	49.92	-0.06%	11,821
Mar 25, 2026	50.46	50.54	50.45	50.45	49.95	0.16%	14,613
Mar 24, 2026	50.36	50.43	50.28	50.37	49.87	-0.04%	9,723
Mar 23, 2026	50.44	50.44	50.34	50.39	49.89	0.09%	5,352
Mar 20, 2026	50.37	50.37	50.32	50.35	49.85	-0.05%	3,675
Mar 19, 2026	50.38	50.38	50.36	50.37	49.87	-0.04%	3,269
Mar 18, 2026	50.35	50.40	50.35	50.39	49.89	-0.03%	1,464
Mar 17, 2026	50.36	50.44	50.36	50.41	49.91	-	4,564
Mar 16, 2026	50.44	50.44	50.36	50.41	49.91	0.04%	2,443
Mar 13, 2026	50.40	50.42	50.34	50.39	49.89	0.04%	1,815
Mar 12, 2026	50.39	50.39	50.37	50.37	49.87	-0.04%	866
Mar 11, 2026	50.43	50.44	50.34	50.39	49.89	-0.06%	8,650
Mar 10, 2026	50.75	50.75	50.37	50.42	49.92	0.09%	2,435
Mar 9, 2026	50.40	50.40	50.35	50.37	49.87	-0.02%	4,835
Mar 6, 2026	50.35	50.46	50.35	50.38	49.88	-0.03%	833
Mar 5, 2026	50.39	50.45	50.36	50.40	49.90	0.02%	6,049
Mar 4, 2026	50.39	50.44	50.35	50.39	49.89	0.01%	8,189
Mar 3, 2026	50.39	50.44	50.38	50.38	49.88	-0.04%	2,000
Mar 2, 2026	50.34	50.43	50.34	50.40	49.90	-0.05%	4,300
Feb 27, 2026	50.37	50.45	50.25	50.43	49.93	0.05%	7,616
Feb 26, 2026	50.41	50.45	50.36	50.40	49.90	0.02%	12,360
Feb 25, 2026	50.58	50.58	50.48	50.55	49.89	0.01%	3,501
Feb 24, 2026	50.57	50.58	50.54	50.55	49.89	-	2,139
Feb 23, 2026	50.56	50.58	50.39	50.55	49.89	0.01%	10,537
Feb 20, 2026	50.55	50.58	50.54	50.54	49.88	-0.04%	13,076
Feb 19, 2026	50.52	50.57	50.52	50.56	49.90	0.09%	9,902
Feb 18, 2026	50.54	50.56	50.52	50.52	49.86	-0.01%	18,343
Feb 17, 2026	50.54	50.54	50.52	50.52	49.86	-0.01%	789
Feb 13, 2026	50.47	50.56	50.46	50.52	49.87	0.09%	2,417
Feb 12, 2026	50.41	50.52	50.41	50.48	49.82	-0.01%	5,300
Feb 11, 2026	50.48	50.51	50.45	50.48	49.82	-0.03%	11,069
Feb 10, 2026	50.56	50.56	50.45	50.49	49.84	0.02%	10,721
Feb 9, 2026	50.51	50.51	50.46	50.49	49.83	0.03%	140,662
Feb 6, 2026	50.49	50.51	50.46	50.47	49.81	-	5,507
Feb 5, 2026	50.46	50.50	50.46	50.47	49.81	0.07%	9,442
Feb 4, 2026	50.45	50.45	50.40	50.44	49.78	-0.03%	2,618
Feb 3, 2026	50.44	50.48	50.43	50.45	49.79	0.08%	11,402