Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FLL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30 2024 | 5.66 | 0.01 | 0.18% | 5.69 | 5.78 | 5.60 | 47,291 |
| Jul 29 2024 | 5.65 | -0.14 | -2.42% | 5.79 | 5.79 | 5.65 | 43,185 |
| Jul 26 2024 | 5.79 | 0.17 | 3.02% | 5.76 | 5.90 | 5.735 | 56,420 |
| Jul 25 2024 | 5.62 | 0.29 | 5.44% | 5.325 | 5.6899 | 5.30 | 118,332 |
| Jul 24 2024 | 5.33 | -0.09 | -1.66% | 5.37 | 5.435 | 5.31 | 75,717 |
| Jul 23 2024 | 5.42 | 0.14 | 2.65% | 5.22 | 5.44 | 5.22 | 80,131 |
| Jul 22 2024 | 5.2801 | 0.10 | 1.93% | 5.19 | 5.29 | 5.155 | 66,500 |
| Jul 19 2024 | 5.18 | -0.08 | -1.52% | 5.32 | 5.349 | 5.16 | 44,407 |
| Jul 18 2024 | 5.26 | -0.09 | -1.68% | 5.31 | 5.45 | 5.22 | 77,385 |
| Jul 17 2024 | 5.35 | -0.03 | -0.56% | 5.395 | 5.48 | 5.28 | 164,970 |
| Jul 16 2024 | 5.38 | 0.10 | 1.89% | 5.38 | 5.47 | 5.32 | 154,129 |
| Jul 15 2024 | 5.28 | 0.07 | 1.34% | 5.20 | 5.42 | 5.17 | 138,190 |
| Jul 12 2024 | 5.21 | -0.09 | -1.70% | 5.42 | 5.43 | 5.10 | 135,734 |
| Jul 11 2024 | 5.30 | 0.32 | 6.43% | 5.00 | 5.36 | 4.98 | 223,247 |
| Jul 10 2024 | 4.98 | -0.06 | -1.19% | 5.09 | 5.10 | 4.96 | 33,643 |
| Jul 09 2024 | 5.04 | 0.02 | 0.40% | 5.00 | 5.16 | 4.935 | 45,264 |
| Jul 08 2024 | 5.02 | 0.04 | 0.80% | 5.05 | 5.08 | 4.9761 | 50,573 |
| Jul 05 2024 | 4.98 | -0.07 | -1.39% | 4.98 | 5.01 | 4.76 | 157,601 |
| Jul 03 2024 | 5.05 | 0.17 | 3.48% | 4.83 | 5.06 | 4.83 | 88,737 |
| Jul 02 2024 | 4.88 | 0.28 | 6.09% | 4.60 | 4.92 | 4.60 | 188,714 |
| Jul 01 2024 | 4.60 | -0.40 | -8.00% | 4.99 | 4.99 | 4.595 | 73,590 |
| Jun 28 2024 | 5.00 | -0.07 | -1.38% | 5.13 | 5.24 | 4.97 | 1,109,410 |
| Jun 27 2024 | 5.07 | 0.18 | 3.68% | 4.93 | 5.07 | 4.86 | 74,794 |
| Jun 26 2024 | 4.89 | 0.09 | 1.88% | 4.73 | 4.97 | 4.63 | 77,387 |
| Jun 25 2024 | 4.80 | 0.02 | 0.42% | 4.77 | 4.81 | 4.58 | 99,486 |
| Jun 24 2024 | 4.78 | 0.15 | 3.24% | 4.61 | 4.80 | 4.61 | 58,937 |
| Jun 21 2024 | 4.63 | -0.06 | -1.28% | 4.69 | 4.69 | 4.57 | 119,064 |
| Jun 20 2024 | 4.69 | -0.21 | -4.29% | 4.90 | 5.00 | 4.69 | 69,755 |
| Jun 18 2024 | 4.90 | 0.05 | 1.03% | 4.85 | 4.9225 | 4.79 | 104,666 |
| Jun 17 2024 | 4.85 | 0.15 | 3.19% | 4.66 | 4.89 | 4.50 | 148,660 |
| Jun 14 2024 | 4.70 | -0.09 | -1.88% | 4.69 | 4.775 | 4.60 | 108,417 |
| Jun 13 2024 | 4.79 | -0.08 | -1.64% | 4.83 | 4.89 | 4.72 | 52,355 |
| Jun 12 2024 | 4.87 | -0.15 | -2.99% | 5.08 | 5.215 | 4.83 | 58,332 |
| Jun 11 2024 | 5.02 | 0.01 | 0.20% | 4.92 | 5.02 | 4.90 | 66,811 |
| Jun 10 2024 | 5.01 | 0.01 | 0.20% | 4.95 | 5.05 | 4.875 | 78,590 |
| Jun 07 2024 | 5.00 | -0.07 | -1.38% | 4.93 | 5.04 | 4.8172 | 79,837 |
| Jun 06 2024 | 5.07 | -0.01 | -0.20% | 5.03 | 5.17 | 5.02 | 52,666 |
| Jun 05 2024 | 5.08 | 0.08 | 1.60% | 5.01 | 5.08 | 5.00 | 36,580 |
| Jun 04 2024 | 5.00 | -0.13 | -2.53% | 5.12 | 5.12 | 5.00 | 28,045 |
| Jun 03 2024 | 5.13 | 0.16 | 3.22% | 5.07 | 5.19 | 4.83 | 123,371 |
| May 31 2024 | 4.97 | -0.08 | -1.58% | 5.08 | 5.10 | 4.95 | 47,587 |
| May 30 2024 | 5.05 | 0.05 | 1.00% | 5.05 | 5.07 | 4.93 | 61,155 |
| May 29 2024 | 5.00 | 0.01 | 0.20% | 4.90 | 5.02 | 4.84 | 70,136 |
| May 28 2024 | 4.99 | 0.04 | 0.81% | 5.01 | 5.02 | 4.8331 | 57,500 |
| May 24 2024 | 4.95 | -0.11 | -2.17% | 5.10 | 5.10 | 4.91 | 52,326 |
| May 23 2024 | 5.06 | 0.01 | 0.20% | 5.05 | 5.145 | 4.98 | 100,065 |
| May 22 2024 | 5.05 | -0.04 | -0.79% | 5.06 | 5.17 | 5.04 | 44,200 |
| May 21 2024 | 5.09 | -0.04 | -0.78% | 5.08 | 5.11 | 5.02 | 73,841 |
| May 20 2024 | 5.13 | -0.09 | -1.72% | 5.20 | 5.24 | 5.12 | 40,079 |
| May 17 2024 | 5.22 | 0.02 | 0.48% | 5.21 | 5.34 | 5.1725 | 63,552 |
| May 16 2024 | 5.195 | -0.04 | -0.67% | 5.23 | 5.25 | 5.10 | 104,640 |
| May 15 2024 | 5.23 | 0.09 | 1.75% | 5.20 | 5.30 | 5.12 | 58,638 |
| May 14 2024 | 5.14 | 0.01 | 0.19% | 5.16 | 5.29 | 5.085 | 55,558 |
| May 13 2024 | 5.13 | 0.03 | 0.59% | 5.20 | 5.2313 | 4.99 | 128,605 |
| May 10 2024 | 5.10 | -0.20 | -3.77% | 5.26 | 5.265 | 5.03 | 167,059 |
| May 09 2024 | 5.30 | 0.30 | 6.00% | 4.96 | 5.32 | 4.91 | 250,443 |
| May 08 2024 | 5.00 | 0.00 | 0.00% | 4.89 | 5.075 | 4.89 | 117,720 |
| May 07 2024 | 5.00 | -0.05 | -0.99% | 5.09 | 5.125 | 4.98 | 112,521 |
| May 06 2024 | 5.05 | 0.06 | 1.20% | 5.04 | 5.12 | 4.98 | 100,761 |
| May 03 2024 | 4.99 | -0.07 | -1.38% | 5.22 | 5.235 | 4.945 | 55,665 |
| May 02 2024 | 5.06 | 0.14 | 2.85% | 4.99 | 5.21 | 4.95 | 139,683 |
