(FLIA)
CBOE: FLIA
· Real-Time Price · USD
20.46
-0.03 (-0.15%)
At close: Aug 15, 2025, 2:59 PM
FLIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 20.47 | 20.48 | 20.45 | 20.45 | 20.45 | -0.20% | 55,046 |
| Aug 14, 2025 | 20.52 | 20.52 | 20.49 | 20.49 | 20.49 | -0.29% | 96,800 |
| Aug 13, 2025 | 20.52 | 20.55 | 20.52 | 20.55 | 20.55 | 0.29% | 60,448 |
| Aug 12, 2025 | 20.49 | 20.50 | 20.42 | 20.49 | 20.49 | -0.24% | 89,522 |
| Aug 11, 2025 | 20.54 | 20.54 | 20.53 | 20.54 | 20.54 | -0.10% | 60,123 |
| Aug 8, 2025 | 20.55 | 20.56 | 20.53 | 20.56 | 20.56 | 0.39% | 86,100 |
| Aug 7, 2025 | 20.57 | 20.58 | 20.48 | 20.48 | 20.48 | -0.39% | 123,404 |
| Aug 6, 2025 | 20.57 | 20.57 | 20.53 | 20.56 | 20.56 | -0.05% | 141,922 |
| Aug 5, 2025 | 20.56 | 20.58 | 20.56 | 20.57 | 20.57 | 0.39% | 68,200 |
| Aug 4, 2025 | 20.56 | 20.57 | 20.49 | 20.49 | 20.49 | -0.34% | 117,330 |
| Aug 1, 2025 | 20.54 | 20.57 | 20.53 | 20.56 | 20.56 | 0.29% | 76,100 |
| Jul 31, 2025 | 20.51 | 20.52 | 20.49 | 20.50 | 20.48 | 0.10% | 137,600 |
| Jul 30, 2025 | 20.50 | 20.51 | 20.47 | 20.48 | 20.46 | -0.19% | 133,600 |
| Jul 29, 2025 | 20.50 | 20.52 | 20.49 | 20.52 | 20.50 | 0.05% | 62,000 |
| Jul 28, 2025 | 20.48 | 20.53 | 20.48 | 20.51 | 20.49 | 0.10% | 122,626 |
| Jul 25, 2025 | 20.46 | 20.49 | 20.45 | 20.49 | 20.47 | 0.20% | 61,800 |
| Jul 24, 2025 | 20.45 | 20.46 | 20.44 | 20.45 | 20.43 | -0.10% | 74,138 |
| Jul 23, 2025 | 20.51 | 20.51 | 20.45 | 20.47 | 20.45 | -0.29% | 77,202 |
| Jul 22, 2025 | 20.52 | 20.54 | 20.52 | 20.53 | 20.51 | 0.10% | 80,500 |
| Jul 21, 2025 | 20.51 | 20.53 | 20.50 | 20.51 | 20.49 | 0.29% | 73,200 |