FLDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.51	50.51	50.35	50.44	50.44	-0.05%	7,055
Apr 27, 2026	50.44	50.46	50.41	50.46	50.46	0.02%	2,480
Apr 24, 2026	50.29	50.50	50.29	50.45	50.45	0.02%	2,141
Apr 23, 2026	50.47	50.49	50.39	50.44	50.44	0.02%	2,672
Apr 22, 2026	50.39	50.46	50.33	50.43	50.43	0.02%	15,493
Apr 21, 2026	50.37	50.47	50.37	50.42	50.42	-0.02%	4,511
Apr 20, 2026	50.38	50.47	50.38	50.43	50.43	-0.02%	3,306
Apr 17, 2026	50.47	50.48	50.42	50.44	50.44	0.09%	3,175
Apr 16, 2026	50.40	50.43	50.34	50.40	50.40	0.02%	6,253
Apr 15, 2026	50.39	50.43	50.36	50.39	50.39	-0.01%	5,844
Apr 14, 2026	50.35	50.42	50.33	50.39	50.39	-	3,901
Apr 13, 2026	50.41	50.42	50.35	50.39	50.39	0.03%	5,602
Apr 10, 2026	50.35	50.39	50.35	50.38	50.38	-0.01%	2,793
Apr 9, 2026	50.40	50.41	50.35	50.38	50.38	0.06%	1,535
Apr 8, 2026	50.42	50.42	50.30	50.35	50.35	0.02%	16,427
Apr 7, 2026	50.27	50.43	50.26	50.34	50.34	0.10%	10,625
Apr 6, 2026	50.36	50.36	50.25	50.29	50.29	-0.06%	3,725
Apr 2, 2026	50.36	50.37	50.27	50.32	50.32	-0.02%	7,178
Apr 1, 2026	50.32	50.33	50.27	50.33	50.33	0.02%	9,034
Mar 31, 2026	50.30	50.36	50.30	50.32	50.32	0.06%	1,841
Mar 30, 2026	50.44	50.44	50.23	50.29	50.29	-0.24%	14,692
Mar 27, 2026	50.41	50.44	50.36	50.41	50.24	-0.02%	9,354
Mar 26, 2026	50.38	50.50	50.37	50.42	50.25	-0.06%	11,821
Mar 25, 2026	50.46	50.54	50.45	50.45	50.28	0.16%	14,613
Mar 24, 2026	50.36	50.43	50.28	50.37	50.20	-0.04%	9,723
Mar 23, 2026	50.44	50.44	50.34	50.39	50.22	0.09%	5,352
Mar 20, 2026	50.37	50.37	50.32	50.35	50.18	-0.05%	3,675
Mar 19, 2026	50.38	50.38	50.36	50.37	50.20	-0.04%	3,269
Mar 18, 2026	50.35	50.40	50.35	50.39	50.22	-0.03%	1,464
Mar 17, 2026	50.36	50.44	50.36	50.41	50.24	-	4,564
Mar 16, 2026	50.44	50.44	50.36	50.41	50.24	0.04%	2,443
Mar 13, 2026	50.40	50.42	50.34	50.39	50.22	0.04%	1,815
Mar 12, 2026	50.39	50.39	50.37	50.37	50.20	-0.04%	866
Mar 11, 2026	50.43	50.44	50.34	50.39	50.22	-0.06%	8,650
Mar 10, 2026	50.75	50.75	50.37	50.42	50.25	0.09%	2,435
Mar 9, 2026	50.40	50.40	50.35	50.37	50.20	-0.02%	4,835
Mar 6, 2026	50.35	50.46	50.35	50.38	50.21	-0.03%	833
Mar 5, 2026	50.39	50.45	50.36	50.40	50.23	0.02%	6,049
Mar 4, 2026	50.39	50.44	50.35	50.39	50.22	0.01%	8,189
Mar 3, 2026	50.39	50.44	50.38	50.38	50.21	-0.04%	2,000
Mar 2, 2026	50.34	50.43	50.34	50.40	50.23	-0.05%	4,300
Feb 27, 2026	50.37	50.45	50.25	50.43	50.26	0.05%	7,616
Feb 26, 2026	50.41	50.45	50.36	50.40	50.23	-0.30%	12,360
Feb 25, 2026	50.58	50.58	50.48	50.55	50.22	0.01%	3,501
Feb 24, 2026	50.57	50.58	50.54	50.55	50.22	-	2,139
Feb 23, 2026	50.56	50.58	50.39	50.55	50.22	0.01%	10,537
Feb 20, 2026	50.55	50.58	50.54	50.54	50.21	-0.04%	13,076
Feb 19, 2026	50.52	50.57	50.52	50.56	50.23	0.09%	9,902
Feb 18, 2026	50.54	50.56	50.52	50.52	50.19	-0.01%	18,343
Feb 17, 2026	50.54	50.54	50.52	50.52	50.19	-0.01%	789
Feb 13, 2026	50.47	50.56	50.46	50.52	50.20	0.10%	2,417
Feb 12, 2026	50.41	50.52	50.41	50.48	50.15	-0.01%	5,300
Feb 11, 2026	50.48	50.51	50.45	50.48	50.15	-0.03%	11,069
Feb 10, 2026	50.56	50.56	50.45	50.49	50.17	0.02%	10,721
Feb 9, 2026	50.51	50.51	50.46	50.49	50.16	0.03%	140,662
Feb 6, 2026	50.49	50.51	50.46	50.47	50.14	-	5,507
Feb 5, 2026	50.46	50.50	50.46	50.47	50.14	0.07%	9,442
Feb 4, 2026	50.45	50.45	50.40	50.44	50.11	-0.03%	2,618
Feb 3, 2026	50.44	50.48	50.43	50.45	50.12	0.08%	11,402
Feb 2, 2026	50.37	50.46	50.37	50.41	50.08	-	3,307
Jan 30, 2026	50.43	50.47	50.41	50.41	50.08	0.04%	5,018
Jan 29, 2026	50.42	50.43	50.34	50.39	50.06	-0.25%	1,547
Jan 28, 2026	50.56	50.56	50.47	50.52	50.05	-	921
Jan 27, 2026	50.56	50.57	50.47	50.52	50.05	-0.04%	7,506
Jan 26, 2026	50.55	50.57	50.50	50.54	50.07	0.03%	14,799
Jan 23, 2026	50.46	50.55	50.46	50.53	50.05	0.10%	4,548
Jan 22, 2026	50.48	50.53	50.43	50.48	50.00	-0.03%	11,891
Jan 21, 2026	50.47	50.53	50.47	50.49	50.02	0.04%	3,435
Jan 20, 2026	50.52	50.52	50.47	50.47	50.00	0.01%	7,115
Jan 16, 2026	50.50	50.50	50.45	50.47	49.99	0.04%	2,663
Jan 15, 2026	50.49	50.49	50.45	50.45	49.97	-0.02%	3,545
Jan 14, 2026	50.48	50.50	50.45	50.46	49.98	0.01%	3,466
Jan 13, 2026	50.45	50.48	50.41	50.45	49.98	-0.01%	3,468
Jan 12, 2026	50.55	50.55	50.41	50.46	49.98	-	8,179
Jan 9, 2026	50.57	50.57	50.43	50.46	49.98	0.03%	12,877
Jan 8, 2026	50.45	50.47	50.37	50.44	49.97	0.06%	4,065
Jan 7, 2026	50.37	50.46	50.36	50.41	49.94	-	2,523
Jan 6, 2026	50.38	50.46	50.36	50.41	49.94	-0.03%	8,554
Jan 5, 2026	50.50	50.50	50.40	50.43	49.95	-	3,882
Jan 2, 2026	50.58	50.58	50.40	50.43	49.95	0.07%	18,895
Dec 31, 2025	50.38	50.40	50.37	50.39	49.92	0.04%	2,527
Dec 30, 2025	50.40	50.42	50.32	50.37	49.90	-0.48%	16,338
Dec 29, 2025	50.57	50.65	50.57	50.62	49.90	0.09%	3,132
Dec 26, 2025	50.55	50.64	50.55	50.57	49.85	0.05%	2,387
Dec 24, 2025	50.54	50.61	50.46	50.55	49.83	-0.07%	6,569
Dec 23, 2025	50.54	50.61	50.54	50.58	49.86	-0.02%	5,694
Dec 22, 2025	50.57	50.60	50.51	50.59	49.87	0.15%	5,677
Dec 19, 2025	50.51	50.59	50.51	50.52	49.80	-0.11%	8,271
Dec 18, 2025	50.57	50.59	50.53	50.57	49.85	0.04%	2,821
Dec 17, 2025	50.57	50.58	50.52	50.55	49.83	0.05%	4,503
Dec 16, 2025	50.55	50.57	50.48	50.53	49.81	0.02%	6,059
Dec 15, 2025	50.57	50.58	50.48	50.52	49.80	-0.04%	7,053
Dec 12, 2025	50.50	50.55	50.50	50.54	49.82	0.05%	4,066
Dec 11, 2025	50.50	50.53	50.48	50.51	49.79	0.01%	3,507
Dec 10, 2025	50.47	50.53	50.47	50.51	49.79	0.03%	3,699
Dec 9, 2025	50.50	50.50	50.49	50.49	49.77	0.06%	2,518
Dec 8, 2025	50.50	50.55	50.46	50.46	49.74	0.02%	8,184
Dec 5, 2025	50.44	50.51	50.42	50.45	49.73	-0.12%	8,895
Dec 4, 2025	50.50	50.56	50.46	50.51	49.69	-0.10%	4,349
Dec 3, 2025	50.52	50.59	50.49	50.56	49.74	0.12%	7,930