FLTR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 25 2025 | 25.58 | 0.01 | 0.04% | 25.57 | 25.58 | 25.56 | 826,241 |
Feb 24 2025 | 25.57 | 0.01 | 0.04% | 25.57 | 25.57 | 25.56 | 557,928 |
Feb 21 2025 | 25.56 | 0.01 | 0.06% | 25.54 | 25.56 | 25.54 | 550,916 |
Feb 20 2025 | 25.545 | 0.01 | 0.02% | 25.56 | 25.56 | 25.54 | 643,361 |
Feb 19 2025 | 25.54 | -0.01 | -0.04% | 25.55 | 25.55 | 25.54 | 963,870 |
Feb 18 2025 | 25.55 | 0.02 | 0.08% | 25.54 | 25.55 | 25.52 | 789,729 |
Feb 14 2025 | 25.53 | 0.02 | 0.08% | 25.52 | 25.53 | 25.51 | 804,518 |
Feb 13 2025 | 25.51 | 0.02 | 0.08% | 25.50 | 25.51 | 25.49 | 1,041,874 |
Feb 12 2025 | 25.49 | 0.00 | 0.00% | 25.51 | 25.51 | 25.49 | 891,414 |
Feb 11 2025 | 25.49 | 0.01 | 0.04% | 25.49 | 25.49 | 25.48 | 978,680 |
Feb 10 2025 | 25.48 | -0.01 | -0.04% | 25.49 | 25.49 | 25.47 | 1,053,192 |
Feb 07 2025 | 25.49 | 0.01 | 0.04% | 25.49 | 25.49 | 25.47 | 861,585 |
Feb 06 2025 | 25.48 | 0.02 | 0.08% | 25.47 | 25.48 | 25.46 | 958,784 |
Feb 05 2025 | 25.46 | -0.01 | -0.04% | 25.47 | 25.47 | 25.45 | 1,831,394 |
Feb 04 2025 | 25.47 | 0.01 | 0.04% | 25.47 | 25.47 | 25.4437 | 1,819,250 |
Feb 03 2025 | 25.46 | -0.10 | -0.39% | 25.45 | 25.46 | 25.44 | 1,590,471 |
Jan 31 2025 | 25.56 | 0.02 | 0.08% | 25.55 | 25.56 | 25.54 | 1,322,139 |
Jan 30 2025 | 25.54 | -0.01 | -0.04% | 25.56 | 25.56 | 25.54 | 624,872 |
Jan 29 2025 | 25.55 | 0.01 | 0.04% | 25.56 | 25.56 | 25.53 | 1,391,953 |
Jan 28 2025 | 25.54 | 0.02 | 0.08% | 25.53 | 25.54 | 25.52 | 576,739 |
Jan 27 2025 | 25.52 | -0.01 | -0.04% | 25.52 | 25.52 | 25.50 | 673,397 |
Jan 24 2025 | 25.53 | 0.03 | 0.10% | 25.51 | 25.53 | 25.50 | 568,486 |
Jan 23 2025 | 25.505 | 0.00 | 0.00% | 25.505 | 25.505 | 25.505 | 0 |
Jan 22 2025 | 25.505 | 0.00 | 0.02% | 25.52 | 25.52 | 25.50 | 1,181,424 |
Jan 21 2025 | 25.50 | -0.01 | -0.04% | 25.51 | 25.52 | 25.49 | 1,099,375 |
Jan 17 2025 | 25.51 | 0.04 | 0.16% | 25.49 | 25.51 | 25.48 | 760,208 |
Jan 16 2025 | 25.47 | -0.02 | -0.07% | 25.49 | 25.50 | 25.47 | 1,130,266 |
Jan 15 2025 | 25.4869 | 0.01 | 0.03% | 25.48 | 25.49 | 25.48 | 1,080,628 |
Jan 14 2025 | 25.48 | -0.01 | -0.04% | 25.50 | 25.50 | 25.48 | 645,574 |
Jan 13 2025 | 25.49 | 0.01 | 0.04% | 25.50 | 25.50 | 25.48 | 841,964 |
Jan 10 2025 | 25.48 | 0.01 | 0.04% | 25.48 | 25.48 | 25.46 | 1,148,378 |
Jan 08 2025 | 25.47 | 0.00 | 0.00% | 25.47 | 25.47 | 25.46 | 1,045,702 |
Jan 07 2025 | 25.47 | 0.01 | 0.04% | 25.47 | 25.47 | 25.45 | 933,800 |
Jan 06 2025 | 25.46 | 0.02 | 0.08% | 25.46 | 25.46 | 25.45 | 739,363 |
Jan 03 2025 | 25.44 | -0.01 | -0.02% | 25.45 | 25.45 | 25.44 | 955,747 |
Jan 02 2025 | 25.445 | -0.01 | -0.02% | 25.45 | 25.45 | 25.42 | 2,317,366 |
Dec 31 2024 | 25.45 | 0.01 | 0.04% | 25.44 | 25.45 | 25.44 | 948,651 |
Dec 30 2024 | 25.44 | 0.02 | 0.08% | 25.43 | 25.44 | 25.42 | 1,065,122 |
Dec 27 2024 | 25.42 | -0.10 | -0.39% | 25.42 | 25.43 | 25.41 | 900,638 |
Dec 26 2024 | 25.52 | -0.01 | -0.04% | 25.53 | 25.53 | 25.52 | 801,836 |
Dec 24 2024 | 25.53 | 0.01 | 0.04% | 25.53 | 25.54 | 25.51 | 566,404 |
Dec 23 2024 | 25.52 | 0.01 | 0.04% | 25.51 | 25.53 | 25.50 | 966,879 |
Dec 20 2024 | 25.51 | 0.02 | 0.08% | 25.50 | 25.51 | 25.48 | 830,749 |
Dec 19 2024 | 25.49 | -0.01 | -0.04% | 25.49 | 25.50 | 25.48 | 1,280,539 |
Dec 18 2024 | 25.50 | 0.01 | 0.04% | 25.49 | 25.50 | 25.48 | 721,421 |
Dec 17 2024 | 25.49 | 0.01 | 0.04% | 25.49 | 25.49 | 25.48 | 762,619 |
Dec 16 2024 | 25.481 | 0.00 | 0.00% | 25.48 | 25.49 | 25.4701 | 592,109 |
Dec 13 2024 | 25.48 | 0.01 | 0.04% | 25.47 | 25.48 | 25.46 | 534,010 |
Dec 12 2024 | 25.47 | 0.02 | 0.06% | 25.46 | 25.47 | 25.45 | 562,964 |
Dec 11 2024 | 25.455 | 0.00 | 0.02% | 25.47 | 25.47 | 25.45 | 626,156 |
Dec 10 2024 | 25.45 | 0.00 | 0.00% | 25.45 | 25.46 | 25.45 | 1,435,676 |
Dec 09 2024 | 25.45 | -0.01 | -0.04% | 25.46 | 25.46 | 25.45 | 747,282 |
Dec 06 2024 | 25.46 | 0.02 | 0.08% | 25.44 | 25.46 | 25.44 | 716,909 |
Dec 05 2024 | 25.44 | 0.01 | 0.04% | 25.44 | 25.44 | 25.43 | 715,659 |
Dec 04 2024 | 25.43 | 0.01 | 0.04% | 25.44 | 25.44 | 25.42 | 1,036,868 |
Dec 03 2024 | 25.42 | -0.01 | -0.04% | 25.42 | 25.43 | 25.42 | 732,051 |
Dec 02 2024 | 25.43 | -0.09 | -0.35% | 25.41 | 25.435 | 25.41 | 1,030,833 |
Nov 29 2024 | 25.52 | 0.00 | 0.00% | 25.53 | 25.53 | 25.51 | 261,529 |