(FLQL)
CBOE: FLQL
· Real-Time Price · USD
65.96
-0.21 (-0.32%)
At close: Aug 15, 2025, 2:59 PM
FLQL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 66.22 | 66.22 | 65.94 | 65.98 | 65.99 | -0.29% | 36,221 |
| Aug 14, 2025 | 65.95 | 66.25 | 65.92 | 66.17 | 66.17 | -0.09% | 76,800 |
| Aug 13, 2025 | 66.38 | 66.38 | 66.02 | 66.23 | 66.23 | 0.12% | 51,600 |
| Aug 12, 2025 | 65.69 | 66.15 | 65.57 | 66.15 | 66.15 | 0.96% | 43,630 |
| Aug 11, 2025 | 65.63 | 65.74 | 65.36 | 65.52 | 65.52 | -0.23% | 57,433 |
| Aug 8, 2025 | 65.34 | 65.70 | 65.33 | 65.67 | 65.67 | 1.00% | 53,300 |
| Aug 7, 2025 | 65.37 | 65.41 | 64.72 | 65.02 | 65.02 | 0.02% | 73,600 |
| Aug 6, 2025 | 64.46 | 65.09 | 64.46 | 65.01 | 65.01 | 0.95% | 77,300 |
| Aug 5, 2025 | 64.70 | 64.80 | 64.29 | 64.40 | 64.40 | -0.40% | 210,021 |
| Aug 4, 2025 | 63.92 | 64.66 | 63.92 | 64.66 | 64.66 | 1.76% | 62,204 |
| Aug 1, 2025 | 63.74 | 63.86 | 63.30 | 63.54 | 63.54 | -1.38% | 62,900 |
| Jul 31, 2025 | 65.16 | 65.18 | 64.32 | 64.43 | 64.43 | -0.12% | 309,700 |
| Jul 30, 2025 | 64.59 | 64.82 | 64.31 | 64.51 | 64.51 | -0.05% | 31,500 |
| Jul 29, 2025 | 64.76 | 64.84 | 64.47 | 64.54 | 64.54 | -0.22% | 35,400 |
| Jul 28, 2025 | 64.72 | 64.79 | 64.54 | 64.68 | 64.68 | -0.02% | 30,000 |
| Jul 25, 2025 | 64.56 | 64.77 | 64.54 | 64.69 | 64.69 | 0.31% | 30,800 |
| Jul 24, 2025 | 64.47 | 64.56 | 64.35 | 64.49 | 64.49 | 0.25% | 35,744 |
| Jul 23, 2025 | 64.12 | 64.33 | 64.02 | 64.33 | 64.33 | 0.50% | 33,100 |
| Jul 22, 2025 | 64.13 | 64.13 | 63.78 | 64.01 | 64.01 | -0.11% | 56,700 |
| Jul 21, 2025 | 64.00 | 64.36 | 64.00 | 64.08 | 64.08 | 0.28% | 29,100 |