FLTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.47	50.54	50.46	50.50	50.50	-0.04%	19,764
Apr 27, 2026	50.61	50.61	50.47	50.52	50.52	-0.09%	40,672
Apr 24, 2026	50.57	50.60	50.49	50.56	50.56	0.14%	34,548
Apr 23, 2026	50.60	50.60	50.43	50.49	50.49	-0.02%	32,371
Apr 22, 2026	50.53	50.54	50.48	50.50	50.50	0.02%	30,385
Apr 21, 2026	50.58	50.58	50.47	50.49	50.49	-0.20%	64,196
Apr 20, 2026	50.66	50.66	50.54	50.59	50.59	-0.01%	32,876
Apr 17, 2026	50.50	50.61	50.50	50.60	50.60	0.21%	26,713
Apr 16, 2026	50.56	50.56	50.43	50.49	50.49	0.04%	35,367
Apr 15, 2026	50.58	50.60	50.47	50.47	50.47	-0.05%	47,251
Apr 14, 2026	50.45	50.52	50.41	50.50	50.50	0.09%	30,021
Apr 13, 2026	50.45	50.45	50.31	50.45	50.45	0.16%	21,179
Apr 10, 2026	50.42	50.43	50.33	50.37	50.37	-0.14%	123,932
Apr 9, 2026	50.45	50.45	50.37	50.44	50.44	0.06%	34,385
Apr 8, 2026	50.44	50.49	50.36	50.41	50.41	0.42%	52,367
Apr 7, 2026	50.24	50.33	50.20	50.20	50.20	-0.12%	39,506
Apr 6, 2026	50.23	50.26	50.17	50.26	50.26	-0.16%	35,694
Apr 2, 2026	50.25	50.34	50.20	50.34	50.34	0.28%	45,872
Apr 1, 2026	50.20	50.25	50.17	50.20	50.20	-0.14%	39,259
Mar 31, 2026	50.10	50.27	50.09	50.27	50.27	0.38%	74,241
Mar 30, 2026	50.09	50.11	49.98	50.08	50.08	-0.10%	16,670
Mar 27, 2026	50.13	50.18	50.07	50.13	49.94	0.06%	48,690
Mar 26, 2026	50.36	50.36	50.10	50.10	49.91	-0.46%	18,185
Mar 25, 2026	50.36	50.40	50.29	50.33	50.14	0.26%	22,029
Mar 24, 2026	50.23	50.30	50.20	50.20	50.01	-0.25%	29,479
Mar 23, 2026	50.28	50.36	50.25	50.33	50.13	0.13%	54,039
Mar 20, 2026	50.38	50.38	50.20	50.26	50.07	-0.24%	38,960
Mar 19, 2026	50.37	50.41	50.25	50.38	50.19	-0.02%	35,501
Mar 18, 2026	50.59	50.59	50.34	50.39	50.20	-0.28%	167,401
Mar 17, 2026	50.55	50.55	50.48	50.53	50.34	0.14%	26,699
Mar 16, 2026	50.44	50.49	50.40	50.46	50.27	0.10%	31,749
Mar 13, 2026	50.52	50.53	50.32	50.41	50.22	-0.10%	44,075
Mar 12, 2026	50.65	50.65	50.37	50.46	50.27	-0.17%	48,800
Mar 11, 2026	50.76	50.76	50.53	50.55	50.35	-0.17%	60,730
Mar 10, 2026	50.65	50.75	50.63	50.63	50.44	-0.04%	52,888
Mar 9, 2026	50.60	50.66	50.55	50.65	50.46	-0.04%	25,186
Mar 6, 2026	50.58	50.71	50.58	50.67	50.48	0.08%	36,990
Mar 5, 2026	50.75	50.75	50.62	50.63	50.44	-0.24%	73,500
Mar 4, 2026	50.80	50.80	50.68	50.75	50.56	0.09%	60,951
Mar 3, 2026	50.74	50.81	50.64	50.70	50.51	-0.07%	43,753
Mar 2, 2026	50.83	50.83	50.72	50.74	50.55	-0.22%	31,072
Feb 27, 2026	50.94	50.95	50.84	50.85	50.66	0.11%	42,413
Feb 26, 2026	50.88	50.88	50.77	50.80	50.61	-0.41%	23,241
Feb 25, 2026	51.10	51.10	50.91	51.01	50.65	0.08%	47,492
Feb 24, 2026	50.93	51.01	50.93	50.97	50.61	-0.14%	35,539
Feb 23, 2026	50.92	51.04	50.92	51.04	50.68	0.21%	27,438
Feb 20, 2026	50.92	50.96	50.87	50.93	50.58	0.11%	32,708
Feb 19, 2026	50.91	50.94	50.88	50.88	50.52	-0.02%	66,259
Feb 18, 2026	50.90	50.96	50.89	50.89	50.53	-0.02%	191,116
Feb 17, 2026	50.90	51.16	50.90	50.90	50.54	-0.05%	48,365
Feb 13, 2026	50.89	50.95	50.89	50.92	50.57	0.11%	25,435
Feb 12, 2026	50.79	50.88	50.78	50.87	50.51	0.13%	23,790
Feb 11, 2026	50.77	50.86	50.76	50.80	50.45	-0.19%	81,637
Feb 10, 2026	50.82	50.90	50.81	50.90	50.54	0.28%	31,356
Feb 9, 2026	50.80	50.84	50.73	50.76	50.40	-0.04%	62,738
Feb 6, 2026	50.67	50.81	50.67	50.78	50.42	0.02%	25,913
Feb 5, 2026	50.70	50.81	50.69	50.77	50.41	0.10%	34,845
Feb 4, 2026	50.74	50.74	50.65	50.72	50.36	0.06%	67,054
Feb 3, 2026	50.65	50.72	50.65	50.69	50.33	-0.02%	31,747
Feb 2, 2026	50.78	50.78	50.67	50.70	50.34	-0.10%	44,934
Jan 30, 2026	50.65	50.77	50.65	50.75	50.39	0.08%	28,033
Jan 29, 2026	50.72	50.72	50.64	50.71	50.35	-0.18%	37,631
Jan 28, 2026	50.94	50.94	50.74	50.80	50.27	-0.04%	26,147
Jan 27, 2026	50.80	50.84	50.75	50.82	50.29	0.04%	30,742
Jan 26, 2026	50.78	50.85	50.76	50.80	50.27	0.06%	31,660
Jan 23, 2026	50.77	50.79	50.72	50.77	50.24	0.01%	25,026
Jan 22, 2026	50.70	50.78	50.70	50.77	50.23	0.03%	21,138
Jan 21, 2026	50.67	50.76	50.67	50.75	50.22	0.12%	60,086
Jan 20, 2026	50.65	50.73	50.64	50.69	50.16	-0.08%	91,250
Jan 16, 2026	50.62	50.78	50.62	50.73	50.20	-	47,098
Jan 15, 2026	50.75	50.81	50.72	50.73	50.20	-0.21%	53,884
Jan 14, 2026	50.83	50.85	50.75	50.84	50.31	0.12%	33,922
Jan 13, 2026	50.76	50.82	50.70	50.78	50.25	0.02%	153,015
Jan 12, 2026	50.70	50.78	50.70	50.77	50.24	0.05%	103,179
Jan 9, 2026	50.74	50.78	50.72	50.75	50.21	0.03%	62,004
Jan 8, 2026	50.70	50.79	50.70	50.73	50.20	-0.07%	50,486
Jan 7, 2026	50.77	50.82	50.72	50.76	50.23	0.09%	37,880
Jan 6, 2026	50.72	50.77	50.70	50.72	50.19	-0.10%	99,551
Jan 5, 2026	50.73	50.79	50.70	50.77	50.24	0.10%	29,169
Jan 2, 2026	50.60	50.77	50.60	50.72	50.19	0.12%	31,786
Dec 31, 2025	50.70	50.77	50.63	50.66	50.13	-0.10%	41,058
Dec 30, 2025	50.78	50.78	50.71	50.71	50.18	-0.41%	51,022
Dec 29, 2025	50.87	50.96	50.87	50.92	50.20	0.09%	26,876
Dec 26, 2025	50.76	50.90	50.76	50.87	50.15	0.20%	22,309
Dec 24, 2025	50.78	50.87	50.77	50.77	50.05	-0.14%	41,862
Dec 23, 2025	50.74	50.90	50.74	50.84	50.12	0.02%	38,880
Dec 22, 2025	50.85	50.86	50.75	50.83	50.11	0.09%	55,831
Dec 19, 2025	50.76	50.85	50.75	50.79	50.06	-0.13%	36,027
Dec 18, 2025	50.80	50.89	50.75	50.85	50.13	0.12%	42,704
Dec 17, 2025	50.78	50.79	50.68	50.79	50.07	-	52,689
Dec 16, 2025	50.76	50.80	50.53	50.79	50.07	0.08%	61,318
Dec 15, 2025	50.78	50.78	50.68	50.75	50.03	0.02%	28,802
Dec 12, 2025	50.72	50.77	50.66	50.74	50.02	0.02%	21,613
Dec 11, 2025	50.80	50.80	50.69	50.73	50.01	-	42,099
Dec 10, 2025	50.77	50.80	50.51	50.73	50.01	0.25%	55,515
Dec 9, 2025	50.70	50.70	50.58	50.61	49.89	-0.19%	17,361
Dec 8, 2025	50.66	50.72	50.60	50.70	49.98	0.03%	80,187
Dec 5, 2025	50.90	50.90	50.65	50.69	49.96	0.01%	57,718
Dec 4, 2025	50.69	50.77	50.67	50.68	49.96	-0.14%	18,721
Dec 3, 2025	50.60	50.81	50.60	50.75	50.03	0.12%	25,272