FLLA(FLLA)
FLLA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/7/2026 | $29.83 | $29.84 | $29.62 | $29.62 | 13,202 |
| 10/6/2026 | $30.44 | $30.44 | $29.96 | $30.05 | 18,750 |
| 10/5/2026 | $29.91 | $30.36 | $29.75 | $29.94 | 88,452 |
| 10/2/2026 | $27.25 | $27.66 | $27.10 | $27.66 | 28,400 |
| 10/1/2026 | $27.26 | $27.26 | $26.77 | $27.06 | 79,800 |
| 9/30/2026 | $27.46 | $27.51 | $27.31 | $27.37 | 14,600 |
| 9/29/2026 | $27.00 | $27.15 | $26.88 | $27.12 | 26,400 |
| 9/28/2026 | $27.10 | $27.35 | $27.08 | $27.14 | 21,700 |
| 9/25/2026 | $27.34 | $27.51 | $27.26 | $27.46 | 11,800 |
| 9/24/2026 | $27.64 | $27.67 | $27.42 | $27.45 | 18,700 |
| 9/23/2026 | $28.18 | $28.18 | $27.77 | $27.81 | 14,501 |
| 9/22/2026 | $27.98 | $28.34 | $27.98 | $28.29 | 25,633 |
| 9/21/2026 | $28.10 | $28.18 | $27.81 | $28.08 | 27,402 |
| 9/18/2026 | $27.74 | $27.83 | $27.70 | $27.77 | 11,002 |
| 9/17/2026 | $28.09 | $28.09 | $27.56 | $28.01 | 15,515 |
| 9/16/2026 | $27.97 | $28.07 | $27.58 | $27.73 | 40,327 |
| 9/15/2026 | $28.04 | $28.14 | $28.04 | $28.05 | 10,507 |
| 9/14/2026 | $27.85 | $28.10 | $27.73 | $28.08 | 17,707 |
| 9/11/2026 | $28.64 | $28.69 | $28.25 | $28.32 | 11,605 |
| 9/10/2026 | $28.14 | $28.66 | $28.14 | $28.50 | 20,900 |
| 9/9/2026 | $28.60 | $28.69 | $28.41 | $28.48 | 10,100 |
| 9/8/2026 | $28.63 | $28.91 | $28.63 | $28.73 | 14,100 |
| 9/4/2026 | $28.16 | $28.54 | $28.16 | $28.29 | 20,700 |
| 9/3/2026 | $28.64 | $28.76 | $28.35 | $28.47 | 28,108 |
| 9/2/2026 | $27.85 | $28.33 | $27.85 | $28.28 | 30,955 |
| 9/1/2026 | $27.46 | $27.85 | $27.46 | $27.58 | 10,947 |
| 8/31/2026 | $27.46 | $27.50 | $27.28 | $27.38 | 11,140 |
| 8/28/2026 | $27.28 | $27.32 | $26.94 | $27.12 | 15,814 |
| 8/27/2026 | $27.36 | $27.36 | $27.19 | $27.32 | 9,832 |
| 8/26/2026 | $27.52 | $27.54 | $27.35 | $27.35 | 5,733 |
| 8/25/2026 | $27.14 | $27.48 | $27.00 | $27.47 | 32,437 |
| 8/24/2026 | $26.90 | $27.28 | $26.90 | $27.13 | 29,700 |
| 8/21/2026 | $26.64 | $27.22 | $26.64 | $27.15 | 20,700 |
| 8/20/2026 | $26.39 | $26.58 | $26.36 | $26.41 | 32,100 |
| 8/19/2026 | $26.65 | $26.68 | $26.38 | $26.43 | 37,700 |
| 8/18/2026 | $26.14 | $26.35 | $26.02 | $26.04 | 30,025 |
| 8/17/2026 | $26.21 | $26.27 | $26.12 | $26.22 | 23,118 |
| 8/14/2026 | $26.18 | $26.18 | $25.91 | $26.00 | 43,400 |
| 8/13/2026 | $26.54 | $26.54 | $26.22 | $26.22 | 20,947 |
| 8/12/2026 | $26.55 | $26.62 | $26.43 | $26.45 | 28,338 |
| 8/11/2026 | $27.13 | $27.16 | $26.47 | $26.53 | 52,700 |
| 8/10/2026 | $27.30 | $27.31 | $27.12 | $27.16 | 27,550 |
| 8/7/2026 | $27.63 | $27.63 | $27.28 | $27.32 | 15,500 |
| 8/6/2026 | $27.64 | $27.81 | $27.44 | $27.45 | 36,500 |
| 8/5/2026 | $27.81 | $27.85 | $27.54 | $27.56 | 23,840 |
| 8/4/2026 | $27.85 | $27.85 | $27.49 | $27.55 | 16,434 |
| 8/3/2026 | $27.70 | $27.70 | $27.54 | $27.61 | 13,500 |
| 7/31/2026 | $27.71 | $27.92 | $27.52 | $27.66 | 20,050 |
| 7/30/2026 | $27.35 | $27.69 | $27.33 | $27.65 | 8,600 |
| 7/29/2026 | $27.25 | $27.26 | $27.01 | $27.03 | 19,058 |
| 7/28/2026 | $27.37 | $27.53 | $27.26 | $27.26 | 25,400 |
| 7/27/2026 | $27.25 | $27.33 | $27.08 | $27.26 | 10,434 |
| 7/24/2026 | $27.23 | $27.33 | $27.12 | $27.13 | 18,315 |
| 7/23/2026 | $27.49 | $27.54 | $27.28 | $27.30 | 21,200 |
| 7/22/2026 | $27.33 | $27.68 | $27.33 | $27.67 | 32,645 |
| 7/21/2026 | $27.12 | $27.16 | $26.95 | $27.13 | 52,715 |
| 7/20/2026 | $27.02 | $27.17 | $27.01 | $27.04 | 29,637 |
| 7/17/2026 | $26.72 | $27.00 | $26.71 | $26.90 | 15,400 |
| 7/16/2026 | $27.02 | $27.15 | $26.92 | $27.02 | 22,046 |
| 7/15/2026 | $27.34 | $27.37 | $27.23 | $27.35 | 16,505 |
| 7/14/2026 | $27.22 | $27.48 | $27.22 | $27.38 | 36,200 |
| 7/13/2026 | $27.21 | $27.22 | $26.91 | $27.00 | 20,644 |
| 7/10/2026 | $27.08 | $27.30 | $27.08 | $27.27 | 33,343 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
