FLTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	50.13	50.38	50.13	50.36	50.36	0.10%	17,355
Jun 25, 2026	50.22	50.33	50.22	50.31	50.31	0.04%	33,127
Jun 24, 2026	50.15	50.29	50.15	50.29	50.29	0.22%	56,306
Jun 23, 2026	50.13	50.22	50.13	50.18	50.18	0.02%	15,638
Jun 22, 2026	50.22	50.22	50.10	50.17	50.17	-0.06%	30,378
Jun 18, 2026	50.16	50.21	50.12	50.20	50.20	0.10%	28,942
Jun 17, 2026	50.26	50.30	50.10	50.15	50.15	-0.22%	35,636
Jun 16, 2026	50.19	50.31	50.19	50.26	50.26	-	35,061
Jun 15, 2026	50.27	50.30	50.23	50.26	50.26	0.04%	33,445
Jun 12, 2026	50.19	50.25	50.17	50.24	50.24	-	30,299
Jun 11, 2026	50.18	50.25	50.06	50.24	50.24	0.30%	72,401
Jun 10, 2026	50.17	50.17	50.04	50.09	50.09	0.05%	54,018
Jun 9, 2026	50.17	50.17	50.01	50.07	50.07	0.07%	35,650
Jun 8, 2026	50.18	50.18	50.03	50.03	50.03	-0.07%	59,680
Jun 5, 2026	50.17	50.19	50.03	50.07	50.07	-0.23%	269,044
Jun 4, 2026	50.19	50.23	50.17	50.18	50.18	0.03%	100,374
Jun 3, 2026	50.18	50.20	50.13	50.17	50.17	-0.03%	41,035
Jun 2, 2026	50.18	50.25	50.17	50.18	50.18	-0.12%	93,937
Jun 1, 2026	50.29	50.29	50.08	50.24	50.24	-0.04%	73,250
May 29, 2026	50.27	50.27	50.21	50.26	50.26	0.08%	67,191
May 28, 2026	50.20	50.24	50.11	50.22	50.22	0.08%	24,959
May 27, 2026	50.28	50.39	50.22	50.36	50.18	0.22%	44,665
May 26, 2026	50.27	50.35	50.20	50.25	50.07	0.12%	51,369
May 22, 2026	50.22	50.23	50.16	50.19	50.01	-0.06%	47,254
May 21, 2026	50.13	50.22	50.10	50.22	50.04	0.04%	74,294
May 20, 2026	50.07	50.21	50.07	50.20	50.02	0.26%	21,975
May 19, 2026	50.20	50.20	50.01	50.07	49.89	-0.06%	113,429
May 18, 2026	50.16	50.22	50.08	50.10	49.92	-0.02%	47,931
May 15, 2026	50.24	50.24	50.11	50.11	49.93	-0.33%	41,767
May 14, 2026	50.32	50.35	50.26	50.28	50.10	-0.01%	22,874
May 13, 2026	50.24	50.28	50.21	50.28	50.10	0.06%	26,215
May 12, 2026	50.26	50.28	50.20	50.25	50.07	-0.14%	23,806
May 11, 2026	50.34	50.38	50.29	50.32	50.14	-0.10%	68,152
May 8, 2026	50.35	50.39	50.33	50.37	50.19	0.08%	35,377
May 7, 2026	50.42	50.42	50.29	50.33	50.15	-0.01%	20,381
May 6, 2026	50.26	50.37	50.26	50.34	50.15	0.25%	30,950
May 5, 2026	50.15	50.34	50.15	50.21	50.03	0.06%	35,182
May 4, 2026	50.23	50.38	50.15	50.18	50.00	-0.30%	53,558
May 1, 2026	50.35	50.36	50.27	50.33	50.15	0.06%	65,624
Apr 30, 2026	50.22	50.30	50.22	50.30	50.12	0.18%	31,045
Apr 29, 2026	50.27	50.43	50.19	50.21	50.03	-0.19%	26,478
Apr 28, 2026	50.47	50.54	50.46	50.50	50.13	-0.04%	19,764
Apr 27, 2026	50.61	50.61	50.47	50.52	50.15	-0.09%	40,672
Apr 24, 2026	50.57	50.60	50.49	50.56	50.19	0.14%	34,548
Apr 23, 2026	50.60	50.60	50.43	50.49	50.12	-0.02%	32,371
Apr 22, 2026	50.53	50.54	50.48	50.50	50.13	0.02%	30,385
Apr 21, 2026	50.58	50.58	50.47	50.49	50.12	-0.20%	64,196
Apr 20, 2026	50.66	50.66	50.54	50.59	50.22	-0.01%	32,877
Apr 17, 2026	50.50	50.61	50.50	50.60	50.22	0.21%	27,885
Apr 16, 2026	50.56	50.56	50.43	50.49	50.12	0.04%	35,367
Apr 15, 2026	50.58	50.60	50.47	50.47	50.10	-0.05%	47,251
Apr 14, 2026	50.45	50.52	50.41	50.50	50.13	0.09%	30,021
Apr 13, 2026	50.45	50.45	50.31	50.45	50.08	0.16%	21,179
Apr 10, 2026	50.42	50.43	50.33	50.37	50.00	-0.14%	123,942
Apr 9, 2026	50.45	50.45	50.37	50.44	50.07	0.06%	34,385
Apr 8, 2026	50.44	50.49	50.36	50.41	50.04	0.42%	52,368
Apr 7, 2026	50.24	50.33	50.20	50.20	49.83	-0.12%	39,507
Apr 6, 2026	50.23	50.26	50.17	50.26	49.89	-0.16%	35,694
Apr 2, 2026	50.25	50.34	50.20	50.34	49.97	0.28%	45,872
Apr 1, 2026	50.20	50.25	50.17	50.20	49.83	-0.14%	39,259
Mar 31, 2026	50.10	50.27	50.09	50.27	49.90	0.38%	74,241
Mar 30, 2026	50.09	50.11	49.98	50.08	49.71	0.28%	16,670
Mar 27, 2026	50.13	50.18	50.07	50.13	49.57	0.06%	48,690
Mar 26, 2026	50.36	50.36	50.10	50.10	49.54	-0.46%	18,185
Mar 25, 2026	50.36	50.40	50.29	50.33	49.77	0.26%	22,029
Mar 24, 2026	50.23	50.30	50.20	50.20	49.64	-0.25%	29,479
Mar 23, 2026	50.28	50.36	50.25	50.33	49.77	0.13%	54,039
Mar 20, 2026	50.38	50.38	50.20	50.26	49.70	-0.24%	38,960
Mar 19, 2026	50.37	50.41	50.25	50.38	49.82	-0.02%	35,501
Mar 18, 2026	50.59	50.59	50.34	50.39	49.83	-0.28%	167,401
Mar 17, 2026	50.55	50.55	50.48	50.53	49.97	0.14%	26,699
Mar 16, 2026	50.44	50.49	50.40	50.46	49.90	0.10%	31,749
Mar 13, 2026	50.52	50.53	50.32	50.41	49.85	-0.10%	44,075
Mar 12, 2026	50.65	50.65	50.37	50.46	49.90	-0.17%	48,800
Mar 11, 2026	50.76	50.76	50.53	50.55	49.98	-0.17%	60,730
Mar 10, 2026	50.65	50.75	50.63	50.63	50.07	-0.04%	52,888
Mar 9, 2026	50.60	50.66	50.55	50.65	50.09	-0.04%	25,186
Mar 6, 2026	50.58	50.71	50.58	50.67	50.11	0.08%	36,990
Mar 5, 2026	50.75	50.75	50.62	50.63	50.07	-0.24%	73,500
Mar 4, 2026	50.80	50.80	50.68	50.75	50.19	0.09%	60,951
Mar 3, 2026	50.74	50.81	50.64	50.70	50.14	-0.07%	43,753
Mar 2, 2026	50.83	50.83	50.72	50.74	50.18	-0.22%	31,072
Feb 27, 2026	50.94	50.95	50.84	50.85	50.29	0.11%	42,413
Feb 26, 2026	50.88	50.88	50.77	50.80	50.24	-0.09%	23,241
Feb 25, 2026	51.10	51.10	50.91	51.01	50.28	0.08%	47,492
Feb 24, 2026	50.93	51.01	50.93	50.97	50.24	-0.14%	35,539
Feb 23, 2026	50.92	51.04	50.92	51.04	50.31	0.21%	27,438
Feb 20, 2026	50.92	50.96	50.87	50.93	50.21	0.11%	32,708
Feb 19, 2026	50.91	50.94	50.88	50.88	50.15	-0.02%	66,259
Feb 18, 2026	50.90	50.96	50.89	50.89	50.16	-0.02%	191,116
Feb 17, 2026	50.90	51.16	50.90	50.90	50.17	-0.05%	48,365
Feb 13, 2026	50.89	50.95	50.89	50.92	50.20	0.11%	25,435
Feb 12, 2026	50.79	50.88	50.78	50.87	50.14	0.13%	23,790
Feb 11, 2026	50.77	50.86	50.76	50.80	50.08	-0.19%	81,637
Feb 10, 2026	50.82	50.90	50.81	50.90	50.17	0.28%	31,356
Feb 9, 2026	50.80	50.84	50.73	50.76	50.03	-0.04%	62,738
Feb 6, 2026	50.67	50.81	50.67	50.78	50.05	0.02%	25,913
Feb 5, 2026	50.70	50.81	50.69	50.77	50.04	0.10%	34,845
Feb 4, 2026	50.74	50.74	50.65	50.72	49.99	0.06%	67,054
Feb 3, 2026	50.65	50.72	50.65	50.69	49.96	-0.02%	31,747