Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FLTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 4.6565 | 0.02 | 0.53% | 4.6565 | 4.6565 | 4.6565 | 120 |
| Jul 18 2024 | 4.632 | 0.00 | 0.00% | 4.632 | 4.632 | 4.632 | 0 |
| Jul 17 2024 | 4.632 | -0.02 | -0.32% | 4.647 | 4.6475 | 4.632 | 15,420 |
| Jul 16 2024 | 4.647 | 0.01 | 0.15% | 4.6475 | 4.6505 | 4.6435 | 541 |
| Jul 15 2024 | 4.64 | -0.01 | -0.23% | 4.643 | 4.6445 | 4.64 | 6,989 |
| Jul 12 2024 | 4.6505 | -0.02 | -0.34% | 4.6585 | 4.6585 | 4.6505 | 4,300 |
| Jul 11 2024 | 4.6665 | -0.01 | -0.17% | 4.669 | 4.669 | 4.6665 | 1,104 |
| Jul 10 2024 | 4.6745 | 0.00 | -0.02% | 4.6755 | 4.676 | 4.6745 | 391 |
| Jul 09 2024 | 4.6755 | 0.01 | 0.19% | 4.675 | 4.6755 | 4.675 | 2,209 |
| Jul 08 2024 | 4.6665 | -0.01 | -0.16% | 4.6705 | 4.671 | 4.6665 | 39,629 |
| Jul 05 2024 | 4.674 | -0.01 | -0.15% | 4.6745 | 4.6745 | 4.674 | 244 |
| Jul 04 2024 | 4.681 | 0.00 | 0.02% | 4.681 | 4.681 | 4.681 | 820 |
| Jul 03 2024 | 4.68 | -0.03 | -0.59% | 4.698 | 4.698 | 4.68 | 18,006 |
| Jul 02 2024 | 4.708 | 0.00 | 0.07% | 4.7195 | 4.7195 | 4.708 | 9,678 |
| Jul 01 2024 | 4.7045 | -0.02 | -0.42% | 4.713 | 4.713 | 4.6935 | 6,107 |
| Jun 28 2024 | 4.7245 | 0.00 | 0.00% | 4.7245 | 4.7245 | 4.7245 | 0 |
| Jun 27 2024 | 4.7245 | 0.02 | 0.34% | 4.7235 | 4.7245 | 4.72 | 2,245 |
| Jun 26 2024 | 4.7085 | 0.00 | 0.00% | 4.7085 | 4.7085 | 4.7085 | 0 |
| Jun 25 2024 | 4.7085 | 0.00 | 0.00% | 4.7085 | 4.7085 | 4.7085 | 0 |
| Jun 24 2024 | 4.7085 | -0.01 | -0.28% | 4.6965 | 4.7155 | 4.6965 | 1,369 |
| Jun 21 2024 | 4.7215 | 0.02 | 0.40% | 4.7185 | 4.7265 | 4.7185 | 6,607 |
| Jun 20 2024 | 4.7025 | 0.01 | 0.15% | 4.7035 | 4.706 | 4.701 | 11,314 |
| Jun 19 2024 | 4.6955 | 0.00 | 0.00% | 4.6975 | 4.6975 | 4.6955 | 5,330 |
| Jun 18 2024 | 4.6955 | -0.01 | -0.20% | 4.701 | 4.701 | 4.6955 | 43,826 |
| Jun 17 2024 | 4.705 | -0.02 | -0.38% | 4.697 | 4.7085 | 4.697 | 5,729 |
| Jun 14 2024 | 4.723 | 0.05 | 1.10% | 4.709 | 4.723 | 4.709 | 61,696 |
| Jun 13 2024 | 4.6715 | -0.01 | -0.21% | 4.6695 | 4.6715 | 4.663 | 87,133 |
| Jun 12 2024 | 4.6815 | -0.01 | -0.31% | 4.705 | 4.705 | 4.6815 | 29,149 |
| Jun 11 2024 | 4.696 | 0.01 | 0.22% | 4.688 | 4.696 | 4.688 | 6,350 |
| Jun 10 2024 | 4.6855 | 0.06 | 1.24% | 4.688 | 4.688 | 4.684 | 4,096 |
| Jun 07 2024 | 4.628 | 0.00 | 0.00% | 4.628 | 4.628 | 4.628 | 0 |
| Jun 06 2024 | 4.628 | 0.00 | 0.06% | 4.636 | 4.6375 | 4.628 | 5,928 |
| Jun 05 2024 | 4.625 | 0.00 | 0.00% | 4.6335 | 4.6335 | 4.625 | 7,300 |
| Jun 04 2024 | 4.625 | -0.01 | -0.27% | 4.6245 | 4.6305 | 4.62 | 25,643 |
| Jun 03 2024 | 4.6375 | 0.00 | 0.05% | 4.6515 | 4.6515 | 4.6345 | 32,762 |
| May 31 2024 | 4.635 | 0.00 | 0.00% | 4.635 | 4.635 | 4.635 | 0 |
| May 30 2024 | 4.635 | 0.00 | 0.04% | 4.649 | 4.6515 | 4.635 | 71,300 |
| May 29 2024 | 4.633 | 0.01 | 0.28% | 4.633 | 4.633 | 4.633 | 1,700 |
| May 28 2024 | 4.62 | -0.03 | -0.65% | 4.627 | 4.627 | 4.62 | 11,323 |
| May 27 2024 | 4.65 | 0.02 | 0.48% | 4.65 | 4.65 | 4.65 | 27,951 |
| May 24 2024 | 4.628 | 0.00 | -0.01% | 4.643 | 4.6445 | 4.6275 | 24,588 |
| May 23 2024 | 4.6285 | -0.01 | -0.16% | 4.6385 | 4.6385 | 4.6285 | 1,192 |
| May 22 2024 | 4.636 | 0.01 | 0.24% | 4.636 | 4.6385 | 4.636 | 3,221 |
| May 21 2024 | 4.625 | 0.00 | 0.09% | 4.6185 | 4.625 | 4.6185 | 4,385 |
| May 20 2024 | 4.621 | 0.00 | -0.03% | 4.621 | 4.627 | 4.619 | 20,528 |
| May 17 2024 | 4.6225 | 0.00 | 0.03% | 4.6195 | 4.6285 | 4.6195 | 1,676 |
| May 16 2024 | 4.621 | -0.14 | -2.92% | 4.6095 | 4.621 | 4.6095 | 36,116 |
| May 15 2024 | 4.76 | -0.02 | -0.31% | 4.77 | 4.7745 | 4.76 | 3,021 |
| May 14 2024 | 4.775 | -0.01 | -0.20% | 4.79 | 4.79 | 4.775 | 8,709 |
| May 13 2024 | 4.7845 | 0.00 | -0.04% | 4.811 | 4.811 | 4.781 | 35,697 |
| May 10 2024 | 4.7865 | 0.00 | -0.02% | 4.7865 | 4.7865 | 4.7865 | 1,500 |
| May 09 2024 | 4.7875 | -0.01 | -0.30% | 4.815 | 4.815 | 4.7875 | 1,989 |
| May 08 2024 | 4.802 | 0.02 | 0.36% | 4.80 | 4.8095 | 4.80 | 83,909 |
| May 07 2024 | 4.785 | 0.00 | -0.06% | 4.796 | 4.796 | 4.785 | 14,723 |
| May 06 2024 | 4.788 | 0.00 | -0.04% | 4.7755 | 4.797 | 4.7705 | 473,019 |
| May 03 2024 | 4.79 | -0.04 | -0.83% | 4.805 | 4.805 | 4.77 | 13,193 |
| May 02 2024 | 4.83 | 0.01 | 0.24% | 4.819 | 4.831 | 4.819 | 14,601 |
| Apr 30 2024 | 4.8185 | 0.01 | 0.22% | 4.814 | 4.821 | 4.814 | 5,714 |
| Apr 29 2024 | 4.808 | -0.01 | -0.27% | 4.812 | 4.812 | 4.803 | 8,609 |
| Apr 26 2024 | 4.821 | 0.01 | 0.17% | 4.7875 | 4.8215 | 4.7875 | 22,257 |
| Apr 25 2024 | 4.813 | 0.00 | 0.06% | 4.8155 | 4.816 | 4.813 | 6,358 |
| Apr 24 2024 | 4.81 | 0.00 | -0.09% | 4.81 | 4.8145 | 4.81 | 11,750 |
| Apr 23 2024 | 4.8145 | -0.02 | -0.50% | 4.83 | 4.83 | 4.8145 | 10,867 |
