FLQL(FLQL)
FLQL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $76.89 | $77.23 | $76.18 | $77.03 | 70,200 |
| 7/30/2026 | $75.89 | $76.51 | $75.65 | $76.39 | 49,216 |
| 7/29/2026 | $76.30 | $76.37 | $74.81 | $74.84 | 55,400 |
| 7/28/2026 | $76.40 | $76.60 | $75.93 | $76.42 | 56,427 |
| 7/27/2026 | $77.26 | $77.44 | $76.17 | $76.58 | 149,600 |
| 7/24/2026 | $76.96 | $77.39 | $76.66 | $76.82 | 34,800 |
| 7/23/2026 | $76.83 | $77.15 | $76.65 | $76.92 | 86,138 |
| 7/22/2026 | $77.50 | $78.14 | $77.50 | $77.78 | 263,841 |
| 7/21/2026 | $77.48 | $77.84 | $77.25 | $77.73 | 167,400 |
| 7/20/2026 | $77.48 | $77.48 | $76.71 | $76.72 | 93,018 |
| 7/17/2026 | $76.69 | $77.35 | $76.48 | $77.06 | 53,700 |
| 7/16/2026 | $78.05 | $78.26 | $77.47 | $77.67 | 46,200 |
| 7/15/2026 | $78.26 | $78.37 | $77.75 | $78.36 | 53,745 |
| 7/14/2026 | $78.27 | $78.27 | $77.81 | $77.99 | 46,413 |
| 7/13/2026 | $77.87 | $78.07 | $77.45 | $77.56 | 63,900 |
| 7/10/2026 | $77.69 | $78.34 | $77.64 | $78.29 | 47,900 |
| 7/9/2026 | $77.87 | $78.49 | $77.72 | $77.88 | 37,600 |
| 7/8/2026 | $76.75 | $77.51 | $76.50 | $77.12 | 50,500 |
| 7/7/2026 | $77.47 | $77.47 | $76.66 | $77.14 | 66,929 |
| 7/6/2026 | $77.33 | $77.77 | $77.33 | $77.63 | 91,407 |
| 7/2/2026 | $77.85 | $78.05 | $76.38 | $76.94 | 49,500 |
| 7/1/2026 | $77.79 | $78.00 | $77.46 | $77.50 | 168,325 |
| 6/30/2026 | $77.73 | $78.51 | $77.73 | $78.28 | 263,400 |
| 6/29/2026 | $76.85 | $77.77 | $76.44 | $77.75 | 31,101 |
| 6/26/2026 | $76.17 | $76.72 | $75.91 | $76.40 | 489,248 |
| 6/25/2026 | $77.56 | $77.56 | $76.71 | $76.94 | 63,447 |
| 6/24/2026 | $77.09 | $77.53 | $76.59 | $76.78 | 26,341 |
| 6/23/2026 | $76.64 | $77.29 | $76.53 | $76.91 | 42,600 |
| 6/22/2026 | $77.98 | $78.35 | $77.82 | $77.99 | 65,300 |
| 6/18/2026 | $78.38 | $78.38 | $77.90 | $78.10 | 62,700 |
| 6/17/2026 | $78.25 | $78.47 | $77.15 | $77.34 | 100,739 |
| 6/16/2026 | $78.41 | $78.69 | $78.16 | $78.16 | 43,000 |
| 6/15/2026 | $78.54 | $78.78 | $78.40 | $78.49 | 61,200 |
| 6/12/2026 | $77.10 | $77.53 | $76.78 | $77.35 | 43,600 |
| 6/11/2026 | $75.62 | $77.08 | $75.49 | $76.79 | 57,015 |
| 6/10/2026 | $76.10 | $76.56 | $75.19 | $75.20 | 101,200 |
| 6/9/2026 | $76.94 | $77.12 | $74.88 | $76.33 | 50,900 |
| 6/8/2026 | $76.79 | $77.08 | $76.40 | $76.40 | 40,734 |
| 6/5/2026 | $77.69 | $77.74 | $76.15 | $76.26 | 68,800 |
| 6/4/2026 | $77.58 | $78.37 | $77.50 | $78.27 | 36,000 |
| 6/3/2026 | $77.92 | $78.13 | $77.71 | $77.93 | 104,500 |
| 6/2/2026 | $77.50 | $78.18 | $77.49 | $77.99 | 48,200 |
| 6/1/2026 | $77.41 | $77.60 | $77.08 | $77.37 | 64,000 |
| 5/29/2026 | $77.90 | $78.00 | $77.48 | $77.65 | 158,600 |
| 5/28/2026 | $77.32 | $77.85 | $77.25 | $77.79 | 167,529 |
| 5/27/2026 | $77.66 | $77.74 | $77.36 | $77.53 | 45,313 |
| 5/26/2026 | $77.60 | $77.83 | $77.46 | $77.68 | 35,400 |
| 5/22/2026 | $77.17 | $77.43 | $77.00 | $77.15 | 44,246 |
| 5/21/2026 | $76.02 | $76.86 | $76.02 | $76.69 | 55,030 |
| 5/20/2026 | $75.75 | $76.48 | $75.67 | $76.45 | 43,206 |
| 5/19/2026 | $75.55 | $75.90 | $75.16 | $75.52 | 32,449 |
| 5/18/2026 | $76.54 | $76.54 | $75.65 | $76.11 | 67,200 |
| 5/15/2026 | $76.64 | $76.88 | $76.37 | $76.44 | 196,731 |
| 5/14/2026 | $77.13 | $77.65 | $77.13 | $77.55 | 78,900 |
| 5/13/2026 | $76.20 | $76.97 | $76.09 | $76.97 | 91,100 |
| 5/12/2026 | $75.96 | $76.26 | $75.53 | $76.21 | 36,402 |
| 5/11/2026 | $75.91 | $76.46 | $75.91 | $76.27 | 69,900 |
| 5/8/2026 | $76.20 | $76.34 | $76.04 | $76.16 | 105,400 |
| 5/7/2026 | $76.23 | $76.23 | $75.48 | $76.05 | 33,339 |
| 5/6/2026 | $75.50 | $76.10 | $75.47 | $76.03 | 129,200 |
| 5/5/2026 | $74.76 | $75.05 | $74.71 | $74.95 | 61,400 |
| 5/4/2026 | $74.48 | $74.61 | $73.90 | $74.22 | 49,800 |