(FLAU)
AMEX: FLAU
· Real-Time Price · USD
32.05
0.05 (0.17%)
At close: Sep 05, 2025, 3:59 PM
32.04
-0.05%
After-hours: Sep 05, 2025, 05:29 PM EDT
FLAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 32.29 | 32.29 | 31.91 | 32.05 | 32.05 | 0.16% | 949 |
| Sep 4, 2025 | 31.81 | 32.00 | 31.81 | 32.00 | 32.00 | 1.11% | 41,900 |
| Sep 3, 2025 | 31.58 | 31.72 | 31.57 | 31.65 | 31.65 | -0.75% | 34,332 |
| Sep 2, 2025 | 32.85 | 32.85 | 31.63 | 31.89 | 31.89 | -1.12% | 56,132 |
| Aug 29, 2025 | 32.32 | 32.32 | 32.25 | 32.25 | 32.25 | 0.19% | 839 |
| Aug 28, 2025 | 32.25 | 32.32 | 32.15 | 32.19 | 32.19 | 0.16% | 135,345 |
| Aug 27, 2025 | 31.99 | 32.14 | 31.87 | 32.14 | 32.14 | 0.03% | 2,700 |
| Aug 26, 2025 | 31.99 | 32.16 | 31.99 | 32.13 | 32.13 | 0.34% | 3,900 |
| Aug 25, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -1.23% | 400 |
| Aug 22, 2025 | 32.09 | 32.50 | 32.09 | 32.42 | 32.42 | 1.50% | 2,047 |
| Aug 21, 2025 | 31.87 | 31.97 | 31.86 | 31.94 | 31.94 | 0.69% | 2,000 |
| Aug 20, 2025 | 31.72 | 31.79 | 31.62 | 31.72 | 31.72 | 0.09% | 9,400 |
| Aug 19, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -0.84% | 200 |
| Aug 18, 2025 | 31.98 | 31.98 | 31.92 | 31.96 | 31.96 | 0.19% | 2,700 |
| Aug 15, 2025 | 31.89 | 31.91 | 31.89 | 31.90 | 31.90 | 0.41% | 2,500 |
| Aug 14, 2025 | 31.94 | 31.94 | 31.64 | 31.77 | 31.77 | -0.38% | 2,800 |
| Aug 13, 2025 | 31.87 | 31.95 | 31.85 | 31.89 | 31.89 | -0.34% | 2,100 |
| Aug 12, 2025 | 31.72 | 32.00 | 31.71 | 32.00 | 32.00 | 1.01% | 2,421 |
| Aug 11, 2025 | 31.78 | 31.80 | 31.59 | 31.68 | 31.68 | 0.06% | 2,403 |
| Aug 8, 2025 | 31.73 | 31.73 | 31.62 | 31.66 | 31.66 | 0.41% | 632 |