Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FLSP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27 2024 | 23.70 | 0.06 | 0.28% | 23.83 | 23.83 | 23.61 | 8,123 |
| Dec 26 2024 | 23.635 | 0.02 | 0.06% | 23.27 | 23.69 | 23.27 | 3,541 |
| Dec 24 2024 | 23.62 | 0.00 | 0.00% | 24.04 | 24.04 | 23.62 | 5,427 |
| Dec 23 2024 | 23.62 | -0.22 | -0.92% | 24.00 | 24.00 | 21.72 | 25,810 |
| Dec 20 2024 | 23.84 | -0.29 | -1.20% | 23.86 | 23.93 | 23.70 | 4,743 |
| Dec 19 2024 | 24.13 | 0.07 | 0.31% | 24.13 | 24.13 | 23.95 | 13,762 |
| Dec 18 2024 | 24.0555 | 0.06 | 0.23% | 24.21 | 24.21 | 23.9704 | 508,838 |
| Dec 17 2024 | 24.00 | -0.17 | -0.70% | 23.99 | 24.12 | 23.89 | 552,820 |
| Dec 16 2024 | 24.17 | 0.11 | 0.47% | 24.01 | 24.20 | 24.00 | 9,203 |
| Dec 13 2024 | 24.0558 | 0.10 | 0.40% | 23.96 | 24.1493 | 23.95 | 764,652 |
| Dec 12 2024 | 23.96 | -0.18 | -0.75% | 24.12 | 24.14 | 23.94 | 216,636 |
| Dec 11 2024 | 24.14 | 0.12 | 0.50% | 23.97 | 24.188 | 23.97 | 29,378 |
| Dec 10 2024 | 24.02 | -0.05 | -0.21% | 24.01 | 24.21 | 23.99 | 758,810 |
| Dec 09 2024 | 24.07 | -0.03 | -0.12% | 24.06 | 24.18 | 23.9686 | 761,546 |
| Dec 06 2024 | 24.10 | -0.22 | -0.90% | 24.23 | 24.2496 | 24.09 | 31,096 |
| Dec 05 2024 | 24.32 | 0.31 | 1.29% | 24.19 | 24.32 | 24.0501 | 96,525 |
| Dec 04 2024 | 24.01 | -0.05 | -0.21% | 24.21 | 24.228 | 24.01 | 6,923 |
| Dec 03 2024 | 24.06 | -0.03 | -0.10% | 24.17 | 24.33 | 24.06 | 22,697 |
| Dec 02 2024 | 24.085 | -0.04 | -0.18% | 24.0829 | 24.19 | 24.0024 | 1,754 |
| Nov 29 2024 | 24.1287 | 0.04 | 0.16% | 24.18 | 24.23 | 24.0601 | 5,763 |
| Nov 27 2024 | 24.09 | -0.05 | -0.21% | 24.18 | 24.18 | 24.0104 | 2,994 |
| Nov 26 2024 | 24.1396 | 0.11 | 0.48% | 23.99 | 24.15 | 23.95 | 20,185 |
| Nov 25 2024 | 24.025 | -0.08 | -0.33% | 24.15 | 24.15 | 23.92 | 4,257 |
| Nov 22 2024 | 24.105 | -0.08 | -0.31% | 24.29 | 24.29 | 23.9923 | 8,635 |
| Nov 21 2024 | 24.18 | 0.22 | 0.92% | 23.98 | 24.22 | 23.95 | 16,699 |
| Nov 20 2024 | 23.96 | -0.14 | -0.58% | 24.065 | 24.1836 | 23.9004 | 5,509 |
| Nov 19 2024 | 24.10 | -0.08 | -0.31% | 24.02 | 24.1101 | 23.96 | 4,560 |
| Nov 18 2024 | 24.175 | 0.05 | 0.19% | 23.82 | 24.1838 | 23.82 | 3,737 |
| Nov 15 2024 | 24.13 | -0.13 | -0.56% | 24.15 | 24.34 | 21.7501 | 4,067 |
| Nov 14 2024 | 24.2648 | -0.09 | -0.36% | 24.31 | 24.3699 | 24.15 | 5,127 |
| Nov 13 2024 | 24.3521 | -0.12 | -0.48% | 24.34 | 25.75 | 24.18 | 25,074 |
| Nov 12 2024 | 24.47 | 0.39 | 1.62% | 24.09 | 24.47 | 24.03 | 69,412 |
| Nov 11 2024 | 24.08 | -0.01 | -0.03% | 24.09 | 24.16 | 24.0337 | 2,421 |
| Nov 08 2024 | 24.088 | 0.06 | 0.23% | 24.32 | 24.32 | 24.0624 | 5,602 |
| Nov 07 2024 | 24.0323 | 0.09 | 0.38% | 23.99 | 24.13 | 23.90 | 6,369 |
| Nov 06 2024 | 23.9421 | -0.12 | -0.50% | 24.13 | 24.25 | 23.8566 | 7,341 |
| Nov 05 2024 | 24.063 | 0.10 | 0.43% | 24.14 | 24.14 | 24.0289 | 3,821 |
| Nov 04 2024 | 23.96 | 0.26 | 1.10% | 23.68 | 24.1696 | 23.68 | 8,502 |
| Nov 01 2024 | 23.70 | -0.14 | -0.59% | 24.05 | 24.05 | 23.70 | 6,397 |
| Oct 31 2024 | 23.84 | -0.30 | -1.24% | 23.75 | 24.11 | 23.75 | 91,966 |
| Oct 30 2024 | 24.14 | 0.22 | 0.92% | 23.87 | 24.28 | 23.80 | 13,193 |
| Oct 29 2024 | 23.92 | -0.02 | -0.08% | 23.84 | 24.09 | 23.8214 | 6,184 |
| Oct 28 2024 | 23.94 | 0.04 | 0.15% | 23.99 | 24.03 | 23.83 | 7,598 |
| Oct 25 2024 | 23.905 | -0.01 | -0.02% | 23.894 | 23.989 | 23.8202 | 2,473 |
| Oct 24 2024 | 23.91 | -0.03 | -0.13% | 23.94 | 23.99 | 23.8301 | 4,078 |
| Oct 23 2024 | 23.94 | -0.09 | -0.39% | 24.088 | 24.11 | 23.89 | 12,603 |
| Oct 22 2024 | 24.033 | 0.11 | 0.47% | 24.08 | 24.08 | 23.87 | 8,031 |
| Oct 21 2024 | 23.92 | -0.18 | -0.75% | 24.12 | 24.12 | 23.92 | 10,705 |
| Oct 18 2024 | 24.10 | -0.01 | -0.02% | 24.22 | 24.59 | 24.01 | 5,173 |
| Oct 17 2024 | 24.105 | -0.17 | -0.70% | 24.21 | 24.22 | 24.09 | 6,337 |
| Oct 16 2024 | 24.275 | 0.13 | 0.52% | 24.14 | 24.29 | 24.09 | 5,311 |
| Oct 15 2024 | 24.1498 | -0.08 | -0.33% | 24.26 | 24.26 | 24.04 | 1,615 |
| Oct 14 2024 | 24.23 | 0.25 | 1.04% | 24.79 | 24.79 | 24.098 | 3,989 |
| Oct 11 2024 | 23.98 | 0.09 | 0.38% | 23.985 | 24.08 | 23.90 | 5,460 |
| Oct 10 2024 | 23.89 | -0.01 | -0.04% | 24.06 | 24.06 | 23.89 | 2,132 |
| Oct 09 2024 | 23.90 | -0.22 | -0.91% | 23.95 | 24.07 | 23.90 | 3,634 |
| Oct 08 2024 | 24.12 | 0.09 | 0.39% | 24.12 | 24.13 | 23.93 | 6,308 |
| Oct 07 2024 | 24.0258 | -0.09 | -0.37% | 24.21 | 24.27 | 23.91 | 34,564 |
| Oct 04 2024 | 24.1146 | 0.02 | 0.08% | 24.34 | 24.52 | 24.0669 | 9,847 |
| Oct 03 2024 | 24.095 | 0.04 | 0.15% | 24.06 | 24.13 | 24.05 | 3,783 |
| Oct 02 2024 | 24.06 | -0.01 | -0.04% | 24.05 | 24.065 | 24.05 | 4,469 |
| Oct 01 2024 | 24.07 | -0.02 | -0.06% | 24.01 | 24.0896 | 24.01 | 4,501 |
| Sep 30 2024 | 24.0852 | 0.18 | 0.73% | 24.10 | 24.17 | 23.9864 | 77,697 |
